Transaction in Own Shares
British American Tobacco p.l.c.
12 November 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: |
11 November 2024 |
|
Number of ordinary shares of 25 pence each purchased: |
94,712 |
|
Highest price paid per share (pence): |
2,748.00p |
|
Lowest price paid per share (pence): |
2,714.00p |
|
Volume weighted average price paid per share (pence): |
2,731.8436p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,211,954,226 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,270,046 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 11 November 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | IR_team@bat.com
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
11/11/2024 |
94,712 |
2,731.8436p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
11/11/2024 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
11/11/2024 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
23 |
2,728.00 |
LSE |
09:00:29 |
|
24 |
2,728.00 |
LSE |
09:00:29 |
|
24 |
2,728.00 |
LSE |
09:00:29 |
|
25 |
2,728.00 |
LSE |
09:00:29 |
|
27 |
2,728.00 |
LSE |
09:00:29 |
|
546 |
2,728.00 |
LSE |
09:00:29 |
|
2,687 |
2,727.00 |
LSE |
09:00:50 |
|
242 |
2,731.00 |
LSE |
09:02:00 |
|
5 |
2,732.00 |
LSE |
09:02:09 |
|
6 |
2,732.00 |
LSE |
09:02:09 |
|
6 |
2,732.00 |
LSE |
09:02:09 |
|
8 |
2,732.00 |
LSE |
09:02:09 |
|
8 |
2,732.00 |
LSE |
09:02:09 |
|
275 |
2,734.00 |
LSE |
09:05:33 |
|
7 |
2,733.00 |
LSE |
09:07:35 |
|
758 |
2,732.00 |
LSE |
09:09:55 |
|
11 |
2,730.00 |
LSE |
09:11:09 |
|
12 |
2,730.00 |
LSE |
09:11:09 |
|
14 |
2,730.00 |
LSE |
09:11:09 |
|
14 |
2,730.00 |
LSE |
09:11:09 |
|
25 |
2,730.00 |
LSE |
09:11:09 |
|
800 |
2,730.00 |
LSE |
09:11:09 |
|
7 |
2,729.00 |
LSE |
09:11:55 |
|
8 |
2,729.00 |
LSE |
09:11:55 |
|
8 |
2,729.00 |
LSE |
09:11:55 |
|
9 |
2,729.00 |
LSE |
09:11:55 |
|
75 |
2,729.00 |
LSE |
09:11:55 |
|
695 |
2,729.00 |
LSE |
09:11:55 |
|
5 |
2,728.00 |
LSE |
09:12:14 |
|
11 |
2,727.00 |
LSE |
09:16:50 |
|
12 |
2,727.00 |
LSE |
09:16:50 |
|
12 |
2,727.00 |
LSE |
09:16:50 |
|
14 |
2,727.00 |
LSE |
09:16:50 |
|
177 |
2,727.00 |
LSE |
09:16:50 |
|
4 |
2,727.00 |
LSE |
09:19:20 |
|
3 |
2,728.00 |
LSE |
09:28:25 |
|
5 |
2,731.00 |
LSE |
09:38:36 |
|
74 |
2,731.00 |
LSE |
09:38:36 |
|
218 |
2,731.00 |
LSE |
09:38:36 |
|
3 |
2,729.00 |
LSE |
09:38:54 |
|
3 |
2,729.00 |
LSE |
09:38:54 |
|
3 |
2,729.00 |
LSE |
09:38:54 |
|
4 |
2,729.00 |
LSE |
09:38:54 |
|
5 |
2,729.00 |
LSE |
09:38:54 |
|
158 |
2,730.00 |
LSE |
09:38:54 |
|
293 |
2,730.00 |
LSE |
09:38:54 |
|
435 |
2,728.00 |
LSE |
09:38:54 |
|
3 |
2,727.00 |
LSE |
09:40:00 |
|
3 |
2,727.00 |
LSE |
09:40:00 |
|
8 |
2,727.00 |
LSE |
09:40:00 |
|
11 |
2,727.00 |
LSE |
09:40:00 |
|
31 |
2,727.00 |
LSE |
09:40:00 |
|
288 |
2,727.00 |
LSE |
09:40:00 |
|
3 |
2,726.00 |
LSE |
09:40:27 |
|
90 |
2,726.00 |
LSE |
09:49:43 |
|
3 |
2,725.00 |
LSE |
09:59:37 |
|
5 |
2,725.00 |
LSE |
09:59:37 |
|
5 |
2,725.00 |
LSE |
09:59:37 |
|
12 |
2,725.00 |
LSE |
09:59:37 |
|
13 |
2,725.00 |
LSE |
09:59:37 |
|
309 |
2,725.00 |
LSE |
09:59:37 |
|
4 |
2,724.00 |
LSE |
09:59:38 |
|
186 |
2,724.00 |
LSE |
09:59:38 |
|
134 |
2,725.00 |
LSE |
10:03:56 |
|
3 |
2,724.00 |
LSE |
10:04:05 |
|
3 |
2,724.00 |
LSE |
10:04:05 |
|
5 |
2,723.00 |
LSE |
10:11:15 |
|
5 |
2,723.00 |
LSE |
10:11:15 |
|
5 |
2,723.00 |
LSE |
10:11:15 |
|
236 |
2,723.00 |
LSE |
10:11:15 |
|
344 |
2,723.00 |
LSE |
10:11:15 |
|
5 |
2,722.00 |
LSE |
10:17:02 |
|
6 |
2,722.00 |
LSE |
10:17:02 |
|
6 |
2,722.00 |
LSE |
10:17:02 |
|
162 |
2,722.00 |
LSE |
10:17:02 |
|
3 |
2,721.00 |
LSE |
10:17:13 |
|
3 |
2,721.00 |
LSE |
10:17:13 |
|
84 |
2,721.00 |
LSE |
10:17:13 |
|
121 |
2,721.00 |
LSE |
10:17:13 |
|
3 |
2,720.00 |
LSE |
10:24:22 |
|
5 |
2,720.00 |
LSE |
10:24:22 |
|
7 |
2,720.00 |
LSE |
10:24:22 |
|
3 |
2,719.00 |
LSE |
10:24:49 |
|
4 |
2,719.00 |
LSE |
10:24:49 |
|
5 |
2,719.00 |
LSE |
10:24:49 |
|
424 |
2,719.00 |
LSE |
10:24:49 |
|
3 |
2,718.00 |
LSE |
10:25:40 |
|
5 |
2,718.00 |
LSE |
10:25:40 |
|
5 |
2,718.00 |
LSE |
10:25:40 |
|
6 |
2,718.00 |
LSE |
10:25:40 |
|
4 |
2,724.00 |
LSE |
10:48:18 |
|
4 |
2,724.00 |
LSE |
10:48:18 |
|
6 |
2,724.00 |
LSE |
10:48:18 |
|
597 |
2,724.00 |
LSE |
10:48:18 |
|
12 |
2,725.00 |
LSE |
10:50:59 |
|
4 |
2,723.00 |
LSE |
10:53:25 |
|
5 |
2,723.00 |
LSE |
10:53:25 |
|
6 |
2,723.00 |
LSE |
10:53:25 |
|
7 |
2,723.00 |
LSE |
10:53:25 |
|
7 |
2,722.00 |
LSE |
10:53:33 |
|
184 |
2,722.00 |
LSE |
10:53:33 |
|
14 |
2,722.00 |
LSE |
10:53:43 |
|
597 |
2,722.00 |
LSE |
10:53:43 |
|
4 |
2,721.00 |
LSE |
10:54:51 |
|
6 |
2,721.00 |
LSE |
10:54:51 |
|
7 |
2,721.00 |
LSE |
10:54:51 |
|
11 |
2,721.00 |
LSE |
10:54:51 |
|
156 |
2,721.00 |
LSE |
10:54:51 |
|
6 |
2,720.00 |
LSE |
10:57:08 |
|
9 |
2,720.00 |
LSE |
10:57:08 |
|
452 |
2,720.00 |
LSE |
10:57:08 |
|
5 |
2,719.00 |
LSE |
10:57:09 |
|
6 |
2,719.00 |
LSE |
10:57:09 |
|
6 |
2,719.00 |
LSE |
10:57:09 |
|
7 |
2,719.00 |
LSE |
10:57:09 |
|
559 |
2,719.00 |
LSE |
10:57:09 |
|
6 |
2,718.00 |
LSE |
11:14:33 |
|
218 |
2,721.00 |
LSE |
11:16:50 |
|
151 |
2,721.00 |
LSE |
11:17:36 |
|
11 |
2,721.00 |
LSE |
11:17:50 |
|
940 |
2,721.00 |
LSE |
11:17:50 |
|
10 |
2,721.00 |
LSE |
11:18:56 |
|
3 |
2,720.00 |
LSE |
11:21:24 |
|
5 |
2,720.00 |
LSE |
11:21:24 |
|
12 |
2,721.00 |
LSE |
11:21:24 |
|
10 |
2,720.00 |
LSE |
11:21:45 |
|
1,119 |
2,721.00 |
LSE |
11:22:36 |
|
14 |
2,725.00 |
LSE |
11:30:45 |
|
15 |
2,725.00 |
LSE |
11:30:45 |
|
15 |
2,725.00 |
LSE |
11:30:45 |
|
10 |
2,724.00 |
LSE |
11:31:33 |
|
12 |
2,724.00 |
LSE |
11:31:33 |
|
6 |
2,723.00 |
LSE |
11:31:34 |
|
6 |
2,723.00 |
LSE |
11:31:34 |
|
486 |
2,723.00 |
LSE |
11:31:34 |
|
5 |
2,722.00 |
LSE |
11:31:52 |
|
11 |
2,722.00 |
LSE |
11:31:52 |
|
11 |
2,722.00 |
LSE |
11:31:52 |
|
12 |
2,722.00 |
LSE |
11:31:52 |
|
491 |
2,722.00 |
LSE |
11:31:52 |
|
2 |
2,721.00 |
LSE |
11:33:17 |
|
8 |
2,721.00 |
LSE |
11:33:17 |
|
8 |
2,721.00 |
LSE |
11:33:17 |
|
10 |
2,721.00 |
LSE |
11:33:17 |
|
114 |
2,721.00 |
LSE |
11:33:17 |
|
661 |
2,721.00 |
LSE |
11:33:17 |
|
329 |
2,726.00 |
LSE |
11:50:43 |
|
20 |
2,726.00 |
LSE |
11:51:50 |
|
34 |
2,726.00 |
LSE |
11:51:53 |
|
3 |
2,726.00 |
LSE |
11:51:56 |
|
5 |
2,726.00 |
LSE |
11:51:56 |
|
105 |
2,726.00 |
LSE |
11:51:56 |
|
3 |
2,725.00 |
LSE |
11:55:20 |
|
3 |
2,725.00 |
LSE |
11:55:20 |
|
5 |
2,725.00 |
LSE |
11:55:20 |
|
9 |
2,725.00 |
LSE |
11:55:20 |
|
9 |
2,725.00 |
LSE |
11:55:20 |
|
762 |
2,725.00 |
LSE |
11:55:20 |
|
11 |
2,728.00 |
LSE |
12:14:40 |
|
13 |
2,728.00 |
LSE |
12:14:40 |
|
10 |
2,727.00 |
LSE |
12:15:39 |
|
12 |
2,726.00 |
LSE |
12:15:39 |
|
12 |
2,727.00 |
LSE |
12:15:39 |
|
12 |
2,727.00 |
LSE |
12:15:39 |
|
1,054 |
2,727.00 |
LSE |
12:15:39 |
|
4 |
2,725.00 |
LSE |
12:19:03 |
|
4 |
2,725.00 |
LSE |
12:19:03 |
|
10 |
2,725.00 |
LSE |
12:19:03 |
|
11 |
2,725.00 |
LSE |
12:19:03 |
|
10 |
2,723.00 |
LSE |
12:24:24 |
|
10 |
2,723.00 |
LSE |
12:24:24 |
|
3 |
2,723.00 |
LSE |
12:25:41 |
|
7 |
2,723.00 |
LSE |
12:25:41 |
|
9 |
2,723.00 |
LSE |
12:25:41 |
|
13 |
2,723.00 |
LSE |
12:25:41 |
|
14 |
2,723.00 |
LSE |
12:25:41 |
|
495 |
2,723.00 |
LSE |
12:25:41 |
|
941 |
2,723.00 |
LSE |
12:25:41 |
|
4 |
2,722.00 |
LSE |
12:33:52 |
|
7 |
2,722.00 |
LSE |
12:33:52 |
|
3 |
2,722.00 |
LSE |
12:45:43 |
|
5 |
2,721.00 |
LSE |
12:48:34 |
|
100 |
2,721.00 |
LSE |
12:48:34 |
|
500 |
2,721.00 |
LSE |
12:48:34 |
|
1,068 |
2,726.00 |
LSE |
12:52:51 |
|
11 |
2,727.00 |
LSE |
12:55:06 |
|
14 |
2,727.00 |
LSE |
12:55:06 |
|
12 |
2,727.00 |
LSE |
13:00:39 |
|
13 |
2,727.00 |
LSE |
13:00:39 |
|
13 |
2,727.00 |
LSE |
13:00:39 |
|
1,012 |
2,727.00 |
LSE |
13:00:39 |
|
9 |
2,726.00 |
LSE |
13:01:01 |
|
11 |
2,726.00 |
LSE |
13:01:01 |
|
7 |
2,725.00 |
LSE |
13:01:02 |
|
12 |
2,725.00 |
LSE |
13:01:02 |
|
10 |
2,724.00 |
LSE |
13:01:31 |
|
10 |
2,724.00 |
LSE |
13:01:31 |
|
738 |
2,724.00 |
LSE |
13:01:31 |
|
10 |
2,723.00 |
LSE |
13:02:22 |
|
6 |
2,723.00 |
LSE |
13:02:44 |
|
10 |
2,723.00 |
LSE |
13:02:44 |
|
8 |
2,722.00 |
LSE |
13:03:34 |
|
10 |
2,722.00 |
LSE |
13:03:34 |
|
11 |
2,722.00 |
LSE |
13:03:34 |
|
849 |
2,722.00 |
LSE |
13:03:34 |
|
3 |
2,721.00 |
LSE |
13:05:24 |
|
4 |
2,721.00 |
LSE |
13:05:24 |
|
4 |
2,721.00 |
LSE |
13:05:24 |
|
7 |
2,721.00 |
LSE |
13:05:24 |
|
9 |
2,721.00 |
LSE |
13:05:24 |
|
391 |
2,721.00 |
LSE |
13:05:24 |
|
3 |
2,720.00 |
LSE |
13:09:09 |
|
4 |
2,720.00 |
LSE |
13:09:09 |
|
4 |
2,718.00 |
LSE |
13:16:23 |
|
4 |
2,719.00 |
LSE |
13:16:23 |
|
5 |
2,719.00 |
LSE |
13:16:23 |
|
5 |
2,719.00 |
LSE |
13:16:23 |
|
7 |
2,719.00 |
LSE |
13:16:23 |
|
7 |
2,719.00 |
LSE |
13:16:23 |
|
752 |
2,719.00 |
LSE |
13:16:23 |
|
92 |
2,720.00 |
LSE |
13:26:40 |
|
6 |
2,719.00 |
LSE |
13:30:10 |
|
8 |
2,719.00 |
LSE |
13:30:10 |
|
12 |
2,719.00 |
LSE |
13:30:10 |
|
678 |
2,719.00 |
LSE |
13:30:10 |
|
9 |
2,719.00 |
LSE |
13:41:15 |
|
13 |
2,719.00 |
LSE |
13:41:15 |
|
80 |
2,719.00 |
LSE |
13:41:15 |
|
1,032 |
2,719.00 |
LSE |
13:41:15 |
|
12 |
2,718.00 |
LSE |
13:43:00 |
|
7 |
2,717.00 |
LSE |
13:48:50 |
|
8 |
2,717.00 |
LSE |
13:48:50 |
|
13 |
2,717.00 |
LSE |
13:48:50 |
|
266 |
2,717.00 |
LSE |
13:48:50 |
|
3 |
2,717.00 |
LSE |
13:55:34 |
|
3 |
2,717.00 |
LSE |
13:55:34 |
|
21 |
2,717.00 |
LSE |
13:55:34 |
|
271 |
2,717.00 |
LSE |
13:55:34 |
|
330 |
2,717.00 |
LSE |
13:55:34 |
|
11 |
2,717.00 |
LSE |
13:55:35 |
|
11 |
2,717.00 |
LSE |
13:55:35 |
|
46 |
2,717.00 |
LSE |
13:55:35 |
|
3 |
2,716.00 |
LSE |
13:57:24 |
|
11 |
2,716.00 |
LSE |
13:57:24 |
|
12 |
2,716.00 |
LSE |
13:57:24 |
|
13 |
2,716.00 |
LSE |
13:57:24 |
|
730 |
2,716.00 |
LSE |
13:57:24 |
|
3 |
2,715.00 |
LSE |
14:09:14 |
|
8 |
2,715.00 |
LSE |
14:09:14 |
|
12 |
2,715.00 |
LSE |
14:09:14 |
|
17 |
2,715.00 |
LSE |
14:09:14 |
|
523 |
2,715.00 |
LSE |
14:09:14 |
|
6 |
2,714.00 |
LSE |
14:13:13 |
|
7 |
2,714.00 |
LSE |
14:13:13 |
|
14 |
2,714.00 |
LSE |
14:13:13 |
|
455 |
2,714.00 |
LSE |
14:13:13 |
|
14 |
2,715.00 |
LSE |
14:13:58 |
|
12 |
2,715.00 |
LSE |
14:16:45 |
|
12 |
2,715.00 |
LSE |
14:16:45 |
|
46 |
2,715.00 |
LSE |
14:16:45 |
|
99 |
2,715.00 |
LSE |
14:16:45 |
|
206 |
2,715.00 |
LSE |
14:16:45 |
|
372 |
2,715.00 |
LSE |
14:16:45 |
|
11 |
2,718.00 |
LSE |
14:21:56 |
|
12 |
2,718.00 |
LSE |
14:21:56 |
|
3 |
2,723.00 |
LSE |
14:26:18 |
|
3 |
2,723.00 |
LSE |
14:26:18 |
|
11 |
2,723.00 |
LSE |
14:26:18 |
|
13 |
2,723.00 |
LSE |
14:26:18 |
|
16 |
2,723.00 |
LSE |
14:26:18 |
|
65 |
2,723.00 |
LSE |
14:26:18 |
|
1,472 |
2,723.00 |
LSE |
14:26:18 |
|
14 |
2,723.00 |
LSE |
14:29:02 |
|
10 |
2,723.00 |
LSE |
14:31:07 |
|
11 |
2,723.00 |
LSE |
14:31:07 |
|
11 |
2,723.00 |
LSE |
14:31:07 |
|
11 |
2,723.00 |
LSE |
14:31:07 |
|
1,101 |
2,723.00 |
LSE |
14:31:07 |
|
11 |
2,721.00 |
LSE |
14:31:15 |
|
13 |
2,721.00 |
LSE |
14:31:15 |
|
15 |
2,721.00 |
LSE |
14:31:15 |
|
15 |
2,721.00 |
LSE |
14:31:15 |
|
826 |
2,721.00 |
LSE |
14:31:15 |
|
7 |
2,724.00 |
LSE |
14:38:44 |
|
478 |
2,724.00 |
LSE |
14:41:21 |
|
11 |
2,724.00 |
LSE |
14:41:55 |
|
11 |
2,724.00 |
LSE |
14:41:55 |
|
15 |
2,724.00 |
LSE |
14:41:55 |
|
506 |
2,724.00 |
LSE |
14:41:55 |
|
14 |
2,727.00 |
LSE |
14:45:21 |
|
14 |
2,727.00 |
LSE |
14:45:21 |
|
17 |
2,727.00 |
LSE |
14:45:21 |
|
1,202 |
2,727.00 |
LSE |
14:45:21 |
|
11 |
2,727.00 |
LSE |
14:46:02 |
|
9 |
2,728.00 |
LSE |
14:47:59 |
|
13 |
2,729.00 |
LSE |
14:49:58 |
|
13 |
2,733.00 |
LSE |
14:54:15 |
|
13 |
2,733.00 |
LSE |
14:54:15 |
|
1,320 |
2,734.00 |
LSE |
14:55:16 |
|
11 |
2,733.00 |
LSE |
14:55:54 |
|
14 |
2,733.00 |
LSE |
14:55:54 |
|
4 |
2,732.00 |
LSE |
14:56:34 |
|
1,361 |
2,732.00 |
LSE |
14:56:34 |
|
9 |
2,731.00 |
LSE |
14:56:36 |
|
12 |
2,731.00 |
LSE |
14:56:36 |
|
14 |
2,731.00 |
LSE |
14:56:36 |
|
11 |
2,730.00 |
LSE |
15:00:44 |
|
4 |
2,730.00 |
LSE |
15:00:45 |
|
16 |
2,730.00 |
LSE |
15:00:45 |
|
972 |
2,730.00 |
LSE |
15:00:45 |
|
6 |
2,729.00 |
LSE |
15:02:13 |
|
9 |
2,729.00 |
LSE |
15:02:13 |
|
9 |
2,729.00 |
LSE |
15:02:13 |
|
3 |
2,728.00 |
LSE |
15:06:15 |
|
3 |
2,728.00 |
LSE |
15:06:15 |
|
3 |
2,728.00 |
LSE |
15:06:15 |
|
9 |
2,728.00 |
LSE |
15:06:15 |
|
10 |
2,728.00 |
LSE |
15:06:15 |
|
368 |
2,728.00 |
LSE |
15:06:15 |
|
3 |
2,727.00 |
LSE |
15:07:58 |
|
3 |
2,727.00 |
LSE |
15:07:58 |
|
9 |
2,727.00 |
LSE |
15:07:58 |
|
205 |
2,727.00 |
LSE |
15:07:58 |
|
12 |
2,730.00 |
LSE |
15:21:21 |
|
14 |
2,730.00 |
LSE |
15:21:21 |
|
11 |
2,731.00 |
LSE |
15:22:02 |
|
167 |
2,731.00 |
LSE |
15:22:02 |
|
11 |
2,731.00 |
LSE |
15:24:38 |
|
12 |
2,731.00 |
LSE |
15:24:38 |
|
59 |
2,731.00 |
LSE |
15:24:38 |
|
300 |
2,731.00 |
LSE |
15:24:38 |
|
678 |
2,731.00 |
LSE |
15:24:38 |
|
11 |
2,732.00 |
LSE |
15:24:59 |
|
3 |
2,730.00 |
LSE |
15:26:40 |
|
4 |
2,730.00 |
LSE |
15:26:40 |
|
12 |
2,732.00 |
LSE |
15:29:03 |
|
11 |
2,731.00 |
LSE |
15:29:54 |
|
11 |
2,732.00 |
LSE |
15:29:54 |
|
13 |
2,733.00 |
LSE |
15:29:54 |
|
31 |
2,731.00 |
LSE |
15:29:54 |
|
52 |
2,731.00 |
LSE |
15:29:54 |
|
96 |
2,731.00 |
LSE |
15:29:54 |
|
383 |
2,733.00 |
LSE |
15:29:54 |
|
603 |
2,731.00 |
LSE |
15:29:54 |
|
862 |
2,733.00 |
LSE |
15:29:54 |
|
4 |
2,731.00 |
LSE |
15:30:00 |
|
5 |
2,731.00 |
LSE |
15:30:00 |
|
3 |
2,727.00 |
LSE |
15:30:01 |
|
3 |
2,727.00 |
LSE |
15:30:01 |
|
6 |
2,728.00 |
LSE |
15:30:01 |
|
8 |
2,729.00 |
LSE |
15:30:01 |
|
10 |
2,729.00 |
LSE |
15:30:01 |
|
11 |
2,726.00 |
LSE |
15:30:01 |
|
11 |
2,728.00 |
LSE |
15:30:01 |
|
11 |
2,729.00 |
LSE |
15:30:01 |
|
13 |
2,728.00 |
LSE |
15:30:01 |
|
18 |
2,728.00 |
LSE |
15:30:01 |
|
100 |
2,729.00 |
LSE |
15:30:01 |
|
126 |
2,728.00 |
LSE |
15:30:01 |
|
234 |
2,729.00 |
LSE |
15:30:01 |
|
250 |
2,729.00 |
LSE |
15:30:01 |
|
442 |
2,729.00 |
LSE |
15:30:01 |
|
3 |
2,724.00 |
LSE |
15:30:03 |
|
5 |
2,722.00 |
LSE |
15:30:03 |
|
5 |
2,724.00 |
LSE |
15:30:03 |
|
6 |
2,723.00 |
LSE |
15:30:03 |
|
6 |
2,724.00 |
LSE |
15:30:03 |
|
81 |
2,722.00 |
LSE |
15:30:03 |
|
100 |
2,722.00 |
LSE |
15:30:03 |
|
211 |
2,723.00 |
LSE |
15:30:03 |
|
131 |
2,723.00 |
LSE |
15:30:18 |
|
3 |
2,726.00 |
LSE |
15:32:42 |
|
6 |
2,726.00 |
LSE |
15:32:42 |
|
11 |
2,729.00 |
LSE |
15:34:48 |
|
12 |
2,729.00 |
LSE |
15:34:48 |
|
14 |
2,736.00 |
LSE |
15:35:38 |
|
12 |
2,735.00 |
LSE |
15:35:39 |
|
1,426 |
2,735.00 |
LSE |
15:35:39 |
|
10 |
2,736.00 |
LSE |
15:37:25 |
|
11 |
2,736.00 |
LSE |
15:37:25 |
|
11 |
2,737.00 |
LSE |
15:38:11 |
|
556 |
2,737.00 |
LSE |
15:38:11 |
|
12 |
2,736.00 |
LSE |
15:38:56 |
|
1,149 |
2,737.00 |
LSE |
15:38:56 |
|
11 |
2,738.00 |
LSE |
15:39:35 |
|
6 |
2,738.00 |
LSE |
15:40:00 |
|
12 |
2,738.00 |
LSE |
15:40:16 |
|
3 |
2,737.00 |
LSE |
15:40:28 |
|
6 |
2,737.00 |
LSE |
15:40:28 |
|
10 |
2,737.00 |
LSE |
15:40:28 |
|
275 |
2,737.00 |
LSE |
15:40:28 |
|
10 |
2,737.00 |
LSE |
15:41:11 |
|
246 |
2,738.00 |
LSE |
15:43:05 |
|
281 |
2,738.00 |
LSE |
15:43:05 |
|
10 |
2,738.00 |
LSE |
15:43:22 |
|
12 |
2,738.00 |
LSE |
15:43:22 |
|
12 |
2,739.00 |
LSE |
15:44:13 |
|
514 |
2,740.00 |
LSE |
15:44:25 |
|
740 |
2,740.00 |
LSE |
15:44:25 |
|
11 |
2,740.00 |
LSE |
15:44:34 |
|
11 |
2,743.00 |
LSE |
15:45:59 |
|
5 |
2,741.00 |
LSE |
15:47:00 |
|
5 |
2,741.00 |
LSE |
15:47:00 |
|
10 |
2,742.00 |
LSE |
15:47:00 |
|
12 |
2,742.00 |
LSE |
15:47:00 |
|
410 |
2,742.00 |
LSE |
15:47:00 |
|
675 |
2,742.00 |
LSE |
15:47:00 |
|
3 |
2,740.00 |
LSE |
15:47:18 |
|
4 |
2,740.00 |
LSE |
15:47:18 |
|
358 |
2,740.00 |
LSE |
15:47:18 |
|
12 |
2,744.00 |
LSE |
15:50:08 |
|
12 |
2,744.00 |
LSE |
15:50:08 |
|
14 |
2,744.00 |
LSE |
15:50:08 |
|
11 |
2,743.00 |
LSE |
15:50:33 |
|
127 |
2,743.00 |
LSE |
15:50:33 |
|
254 |
2,743.00 |
LSE |
15:50:33 |
|
10 |
2,743.00 |
LSE |
15:52:38 |
|
11 |
2,745.00 |
LSE |
15:53:26 |
|
12 |
2,745.00 |
LSE |
15:53:26 |
|
1,319 |
2,745.00 |
LSE |
15:53:26 |
|
11 |
2,744.00 |
LSE |
15:54:57 |
|
10 |
2,744.00 |
LSE |
15:55:43 |
|
1,085 |
2,744.00 |
LSE |
15:55:43 |
|
11 |
2,744.00 |
LSE |
15:57:12 |
|
12 |
2,744.00 |
LSE |
15:57:12 |
|
4 |
2,743.00 |
LSE |
15:57:13 |
|
9 |
2,743.00 |
LSE |
15:57:13 |
|
387 |
2,743.00 |
LSE |
15:57:13 |
|
13 |
2,743.00 |
LSE |
15:57:39 |
|
9 |
2,744.00 |
LSE |
15:59:12 |
|
13 |
2,742.00 |
LSE |
15:59:30 |
|
167 |
2,742.00 |
LSE |
15:59:33 |
|
401 |
2,742.00 |
LSE |
15:59:33 |
|
211 |
2,742.00 |
LSE |
15:59:41 |
|
542 |
2,742.00 |
LSE |
15:59:41 |
|
13 |
2,745.00 |
LSE |
16:00:47 |
|
10 |
2,747.00 |
LSE |
16:02:04 |
|
14 |
2,748.00 |
LSE |
16:02:48 |
|
3 |
2,747.00 |
LSE |
16:03:02 |
|
13 |
2,747.00 |
LSE |
16:03:02 |
|
1,062 |
2,747.00 |
LSE |
16:03:02 |
|
12 |
2,747.00 |
LSE |
16:04:18 |
|
4 |
2,746.00 |
LSE |
16:05:06 |
|
8 |
2,746.00 |
LSE |
16:05:29 |
|
9 |
2,746.00 |
LSE |
16:05:29 |
|
174 |
2,746.00 |
LSE |
16:05:29 |
|
8 |
2,745.00 |
LSE |
16:05:39 |
|
11 |
2,745.00 |
LSE |
16:05:39 |
|
755 |
2,745.00 |
LSE |
16:05:39 |
|
8 |
2,744.00 |
LSE |
16:06:49 |
|
10 |
2,744.00 |
LSE |
16:06:49 |
|
11 |
2,745.00 |
LSE |
16:09:06 |
|
694 |
2,745.00 |
LSE |
16:09:06 |
|
12 |
2,747.00 |
LSE |
16:09:39 |
|
4 |
2,746.00 |
LSE |
16:10:00 |
|
5 |
2,745.00 |
LSE |
16:10:15 |
|
4 |
2,744.00 |
LSE |
16:10:59 |
|
4 |
2,744.00 |
LSE |
16:10:59 |
|
5 |
2,744.00 |
LSE |
16:10:59 |
|
1,200 |
2,745.00 |
LSE |
16:13:26 |
|
7 |
2,743.00 |
LSE |
16:14:05 |
|
8 |
2,743.00 |
LSE |
16:14:05 |
|
13 |
2,743.00 |
LSE |
16:14:05 |
|
728 |
2,743.00 |
LSE |
16:14:05 |
|
3 |
2,742.00 |
LSE |
16:16:00 |
|
4 |
2,742.00 |
LSE |
16:16:00 |
|
6 |
2,742.00 |
LSE |
16:16:00 |
|
6 |
2,742.00 |
LSE |
16:16:00 |
|
13 |
2,741.00 |
LSE |
16:16:00 |
|
753 |
2,742.00 |
LSE |
16:16:00 |
|
3 |
2,740.00 |
LSE |
16:17:52 |
|
6 |
2,740.00 |
LSE |
16:17:52 |
|
15 |
2,740.00 |
LSE |
16:17:52 |
|
277 |
2,740.00 |
LSE |
16:17:52 |
|
5 |
2,739.00 |
LSE |
16:18:39 |
|
9 |
2,739.00 |
LSE |
16:18:39 |
|
266 |
2,739.00 |
LSE |
16:18:39 |
|
4 |
2,738.00 |
LSE |
16:18:43 |
|
11 |
2,738.00 |
LSE |
16:18:43 |
|
11 |
2,738.00 |
LSE |
16:18:43 |
|
360 |
2,738.00 |
LSE |
16:18:43 |
|
11 |
2,738.00 |
LSE |
16:24:11 |
|
129 |
2,738.00 |
LSE |
16:25:00 |
|
949 |
2,738.00 |
LSE |
16:25:00 |
|
10 |
2,737.00 |
LSE |
16:25:10 |
|
47 |
2,737.00 |
LSE |
16:25:10 |
|
467 |
2,737.00 |
LSE |
16:25:10 |
|
4 |
2,736.00 |
LSE |
16:26:13 |
|
8 |
2,736.00 |
LSE |
16:26:13 |
|
11 |
2,736.00 |
LSE |
16:26:13 |
|
11 |
2,736.00 |
LSE |
16:26:13 |
|
40 |
2,736.00 |
LSE |
16:26:13 |
|
792 |
2,736.00 |
LSE |
16:26:13 |
|
4 |
2,735.00 |
LSE |
16:28:16 |
|
4 |
2,735.00 |
LSE |
16:28:16 |
|
293 |
2,735.00 |
LSE |
16:28:16 |
|
4 |
2,734.00 |
LSE |
16:28:40 |
|
4 |
2,734.00 |
LSE |
16:28:40 |
|
12 |
2,734.00 |
LSE |
16:28:40 |
|
12 |
2,734.00 |
LSE |
16:28:40 |
|
104 |
2,734.00 |
LSE |
16:28:40 |
|
5 |
2,733.00 |
LSE |
16:30:08 |
|
12 |
2,733.00 |
LSE |
16:30:08 |
|
93 |
2,733.00 |
LSE |
16:30:08 |
|
122 |
2,733.00 |
LSE |
16:30:08 |
|
142 |
2,733.00 |
LSE |
16:30:08 |
|
6 |
2,732.00 |
LSE |
16:30:35 |
|
9 |
2,732.00 |
LSE |
16:30:35 |
|
11 |
2,732.00 |
LSE |
16:30:35 |
|
90 |
2,732.00 |
LSE |
16:30:35 |
|
120 |
2,732.00 |
LSE |
16:30:35 |
|
4 |
2,731.00 |
LSE |
16:30:52 |
|
27 |
2,731.00 |
LSE |
16:30:52 |
|
135 |
2,731.00 |
LSE |
16:30:52 |
|
160 |
2,731.00 |
LSE |
16:30:52 |
|
105 |
2,733.00 |
LSE |
16:34:38 |
|
3 |
2,732.00 |
LSE |
16:34:49 |
|
5 |
2,732.00 |
LSE |
16:34:49 |
|
8 |
2,732.00 |
LSE |
16:34:49 |
|
628 |
2,732.00 |
LSE |
16:34:49 |
|
3 |
2,731.00 |
LSE |
16:35:53 |
|
3 |
2,731.00 |
LSE |
16:35:53 |
|
10 |
2,732.00 |
LSE |
16:36:50 |
|
3 |
2,733.00 |
LSE |
16:38:39 |
|
12 |
2,733.00 |
LSE |
16:38:39 |
|
48 |
2,733.00 |
LSE |
16:38:39 |
|
55 |
2,733.00 |
LSE |
16:38:39 |
|
974 |
2,733.00 |
LSE |
16:38:39 |
|
12 |
2,733.00 |
LSE |
16:40:31 |
|
9 |
2,732.00 |
LSE |
16:41:51 |
|
11 |
2,732.00 |
LSE |
16:41:51 |
|
12 |
2,732.00 |
LSE |
16:41:51 |
|
11 |
2,732.00 |
LSE |
16:43:07 |
|
222 |
2,732.00 |
LSE |
16:43:07 |
|
807 |
2,732.00 |
LSE |
16:43:07 |
|
9 |
2,732.00 |
LSE |
16:45:25 |
|
11 |
2,732.00 |
LSE |
16:45:25 |
|
11 |
2,732.00 |
LSE |
16:45:25 |
|
12 |
2,732.00 |
LSE |
16:45:25 |
|
14 |
2,733.00 |
LSE |
16:46:05 |
|
12 |
2,734.00 |
LSE |
16:50:02 |
|
12 |
2,734.00 |
LSE |
16:50:02 |
|
1,197 |
2,734.00 |
LSE |
16:50:02 |
|
11 |
2,733.00 |
LSE |
16:50:51 |
|
11 |
2,733.00 |
LSE |
16:50:51 |
|
12 |
2,733.00 |
LSE |
16:50:51 |
|
12 |
2,733.00 |
LSE |
16:50:59 |
|
12 |
2,733.00 |
LSE |
16:50:59 |
|
12 |
2,733.00 |
LSE |
16:50:59 |
|
13 |
2,733.00 |
LSE |
16:50:59 |
|
12 |
2,734.00 |
LSE |
16:53:22 |
|
11 |
2,736.00 |
LSE |
16:56:26 |
|
13 |
2,736.00 |
LSE |
16:56:26 |
|
10 |
2,736.00 |
LSE |
16:56:39 |
|
12 |
2,736.00 |
LSE |
16:56:39 |
|
14 |
2,738.00 |
LSE |
16:58:41 |
|
10 |
2,739.00 |
LSE |
16:58:52 |
|
11 |
2,739.00 |
LSE |
16:58:52 |
|
12 |
2,739.00 |
LSE |
17:00:02 |
|
1,673 |
2,739.00 |
LSE |
17:00:02 |
|
11 |
2,739.00 |
LSE |
17:00:10 |
|
1,912 |
2,739.00 |
LSE |
17:00:10 |
|
10 |
2,740.00 |
LSE |
17:01:11 |
|
11 |
2,740.00 |
LSE |
17:01:11 |
|
13 |
2,740.00 |
LSE |
17:01:11 |
|
1,152 |
2,740.00 |
LSE |
17:01:11 |
|
13 |
2,738.00 |
LSE |
17:02:49 |
|
11 |
2,738.00 |
LSE |
17:03:27 |
|
10 |
2,737.00 |
LSE |
17:04:08 |
|
11 |
2,737.00 |
LSE |
17:04:08 |
|
12 |
2,737.00 |
LSE |
17:04:08 |
|
1,869 |
2,737.00 |
LSE |
17:04:08 |
|
10 |
2,738.00 |
LSE |
17:05:48 |
|
12 |
2,739.00 |
LSE |
17:06:51 |
|
13 |
2,738.00 |
LSE |
17:07:16 |
|
1,097 |
2,738.00 |
LSE |
17:07:16 |
|
11 |
2,738.00 |
LSE |
17:11:11 |
|
15 |
2,738.00 |
LSE |
17:11:11 |
|
157 |
2,738.00 |
LSE |
17:11:11 |
|
897 |
2,738.00 |
LSE |
17:11:11 |
|
10 |
2,737.00 |
LSE |
17:11:59 |
|
12 |
2,737.00 |
LSE |
17:11:59 |
|
1,066 |
2,737.00 |
LSE |
17:11:59 |
|
12 |
2,738.00 |
LSE |
17:14:19 |
|
15 |
2,738.00 |
LSE |
17:14:19 |
|
1,046 |
2,738.00 |
LSE |
17:14:19 |
|
13 |
2,738.00 |
LSE |
17:14:41 |
|
16 |
2,738.00 |
LSE |
17:16:22 |
|
11 |
2,738.00 |
LSE |
17:17:35 |
|
11 |
2,738.00 |
LSE |
17:19:28 |
|
12 |
2,738.00 |
LSE |
17:19:28 |
|
26 |
2,738.00 |
LSE |
17:19:28 |
|
27 |
2,738.00 |
LSE |
17:19:28 |
|
10 |
2,739.00 |
LSE |
17:21:32 |
|
18 |
2,739.00 |
LSE |
17:21:32 |
|
19 |
2,739.00 |
LSE |
17:21:32 |
|
643 |
2,739.00 |
LSE |
17:21:32 |
|
1,407 |
2,739.00 |
LSE |
17:21:32 |
|
12 |
2,738.00 |
LSE |
17:22:10 |
|
13 |
2,738.00 |
LSE |
17:22:10 |
|
136 |
2,739.00 |
LSE |
17:25:14 |
|
194 |
2,739.00 |
LSE |
17:25:14 |
|
235 |
2,739.00 |
LSE |
17:25:14 |
|
244 |
2,739.00 |
LSE |
17:25:14 |
|
300 |
2,739.00 |
LSE |
17:25:14 |
|
329 |
2,739.00 |
LSE |
17:25:14 |
|
728 |
2,739.00 |
LSE |
17:25:14 |
|
317 |
2,740.00 |
LSE |
17:27:27 |
|
378 |
2,740.00 |
LSE |
17:27:27 |
|
658 |
2,740.00 |
LSE |
17:27:27 |
|
11 |
2,741.00 |
LSE |
17:27:38 |
|
12 |
2,740.00 |
LSE |
17:27:38 |
|
17 |
2,741.00 |
LSE |
17:27:38 |
|
19 |
2,740.00 |
LSE |
17:27:38 |
|
5 |
2,741.00 |
LSE |
17:27:39 |
|
12 |
2,741.00 |
LSE |
17:27:39 |
|
13 |
2,741.00 |
LSE |
17:27:39 |
|
9 |
2,740.00 |
LSE |
17:27:50 |
|
11 |
2,740.00 |
LSE |
17:27:50 |
|
22 |
2,739.00 |
LSE |
17:27:57 |
|
22 |
2,739.00 |
LSE |
17:27:57 |
|
328 |
2,740.00 |
LSE |
17:27:57 |
|
563 |
2,739.00 |
LSE |
17:27:57 |
|
591 |
2,740.00 |
LSE |
17:27:57 |
|
883 |
2,739.00 |
LSE |
17:27:57 |
|
10 |
2,738.00 |
LSE |
17:28:22 |
|
14 |
2,738.00 |
LSE |
17:28:22 |
|
3 |
2,739.00 |
LSE |
17:28:48 |
|
3 |
2,739.00 |
LSE |
17:28:48 |
|
3 |
2,739.00 |
LSE |
17:28:48 |
|
3 |
2,739.00 |
LSE |
17:29:06 |
|
5 |
2,739.00 |
LSE |
17:29:06 |
|
185 |
2,739.00 |
LSE |
17:29:06 |
|
3 |
2,739.00 |
LSE |
17:29:55 |
|
6 |
2,739.00 |
LSE |
17:29:55 |
|
7 |
2,739.00 |
LSE |
17:29:55 |
|
2 |
2,739.00 |
LSE |
17:29:56 |
|
6 |
2,739.00 |
LSE |
17:29:56 |
|
83 |
2,739.00 |
LSE |
17:29:56 |
|
140 |
2,739.00 |
LSE |
17:29:56 |
|
3 |
2,739.00 |
LSE |
17:29:59 |
|
76 |
2,739.00 |
LSE |
17:29:59 |
|
366 |
2,739.00 |
LSE |
17:29:59 |
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 minutes ago Greatland Gold
- 3 minutes ago Victrex plc
- 4 minutes ago Thungela Resources Limited NPV (DI)
- 1 hour ago South32 Limited (DI)
- 2 hours ago Trustpilot Group