Transaction in Own Shares
British American Tobacco p.l.c.
02 June 2025
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 16 April 2025 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: |
30 May 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
125,822 |
|
Highest price paid per share (pence): |
3,342.00p |
|
Lowest price paid per share (pence): |
3,315.00p |
|
Volume weighted average price paid per share (pence): |
3,330.6572p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,197,634,325 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,005,360 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 30 May 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | 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 |
30/05/2025 |
125,822 |
3,330.6572p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
30/05/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
30/05/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
31 |
3,329.00 |
LSE |
08:00:14 |
|
27 |
3,327.00 |
LSE |
08:00:25 |
|
28 |
3,327.00 |
LSE |
08:00:25 |
|
28 |
3,327.00 |
LSE |
08:00:25 |
|
29 |
3,327.00 |
LSE |
08:00:25 |
|
274 |
3,327.00 |
LSE |
08:00:25 |
|
3,241 |
3,325.00 |
LSE |
08:01:03 |
|
4 |
3,324.00 |
LSE |
08:01:10 |
|
9 |
3,324.00 |
LSE |
08:01:10 |
|
10 |
3,324.00 |
LSE |
08:01:10 |
|
19 |
3,324.00 |
LSE |
08:01:10 |
|
24 |
3,324.00 |
LSE |
08:01:10 |
|
24 |
3,324.00 |
LSE |
08:01:10 |
|
1,598 |
3,325.00 |
LSE |
08:01:10 |
|
4 |
3,327.00 |
LSE |
08:02:01 |
|
10 |
3,327.00 |
LSE |
08:02:01 |
|
13 |
3,327.00 |
LSE |
08:02:01 |
|
14 |
3,327.00 |
LSE |
08:02:01 |
|
968 |
3,327.00 |
LSE |
08:02:01 |
|
143 |
3,332.00 |
LSE |
08:03:49 |
|
3 |
3,334.00 |
LSE |
08:04:24 |
|
8 |
3,334.00 |
LSE |
08:04:24 |
|
3 |
3,334.00 |
LSE |
08:05:01 |
|
3 |
3,334.00 |
LSE |
08:05:01 |
|
657 |
3,332.00 |
LSE |
08:05:13 |
|
3 |
3,331.00 |
LSE |
08:05:27 |
|
5 |
3,331.00 |
LSE |
08:05:27 |
|
12 |
3,331.00 |
LSE |
08:05:27 |
|
13 |
3,331.00 |
LSE |
08:05:27 |
|
3 |
3,330.00 |
LSE |
08:06:02 |
|
4 |
3,330.00 |
LSE |
08:06:02 |
|
12 |
3,330.00 |
LSE |
08:06:02 |
|
13 |
3,330.00 |
LSE |
08:06:02 |
|
461 |
3,330.00 |
LSE |
08:06:02 |
|
7 |
3,329.00 |
LSE |
08:06:35 |
|
9 |
3,329.00 |
LSE |
08:06:35 |
|
11 |
3,329.00 |
LSE |
08:06:35 |
|
11 |
3,329.00 |
LSE |
08:06:35 |
|
483 |
3,329.00 |
LSE |
08:06:35 |
|
3 |
3,325.00 |
LSE |
08:07:34 |
|
3 |
3,325.00 |
LSE |
08:07:34 |
|
3 |
3,326.00 |
LSE |
08:07:34 |
|
3 |
3,326.00 |
LSE |
08:07:34 |
|
104 |
3,325.00 |
LSE |
08:07:34 |
|
4 |
3,323.00 |
LSE |
08:08:38 |
|
4 |
3,323.00 |
LSE |
08:08:38 |
|
7 |
3,323.00 |
LSE |
08:08:38 |
|
111 |
3,323.00 |
LSE |
08:08:38 |
|
3 |
3,331.00 |
LSE |
08:12:19 |
|
3 |
3,329.00 |
LSE |
08:12:54 |
|
4 |
3,329.00 |
LSE |
08:12:54 |
|
6 |
3,329.00 |
LSE |
08:12:54 |
|
85 |
3,329.00 |
LSE |
08:12:54 |
|
3 |
3,328.00 |
LSE |
08:13:08 |
|
4 |
3,328.00 |
LSE |
08:13:08 |
|
3 |
3,339.00 |
LSE |
08:20:45 |
|
3 |
3,339.00 |
LSE |
08:20:45 |
|
69 |
3,339.00 |
LSE |
08:20:45 |
|
3 |
3,339.00 |
LSE |
08:22:39 |
|
4 |
3,339.00 |
LSE |
08:22:39 |
|
4 |
3,340.00 |
LSE |
08:22:39 |
|
121 |
3,339.00 |
LSE |
08:22:39 |
|
5 |
3,342.00 |
LSE |
08:28:11 |
|
165 |
3,342.00 |
LSE |
08:28:11 |
|
5 |
3,341.00 |
LSE |
08:30:06 |
|
6 |
3,340.00 |
LSE |
08:30:55 |
|
8 |
3,340.00 |
LSE |
08:30:55 |
|
229 |
3,340.00 |
LSE |
08:30:55 |
|
8 |
3,338.00 |
LSE |
08:34:07 |
|
16 |
3,338.00 |
LSE |
08:35:14 |
|
12 |
3,337.00 |
LSE |
08:36:28 |
|
16 |
3,337.00 |
LSE |
08:36:28 |
|
424 |
3,337.00 |
LSE |
08:36:28 |
|
26 |
3,336.00 |
LSE |
08:37:09 |
|
3 |
3,336.00 |
LSE |
08:40:06 |
|
3 |
3,335.00 |
LSE |
08:40:15 |
|
4 |
3,335.00 |
LSE |
08:40:15 |
|
5 |
3,335.00 |
LSE |
08:40:15 |
|
3 |
3,334.00 |
LSE |
08:44:30 |
|
3 |
3,334.00 |
LSE |
08:44:30 |
|
4 |
3,334.00 |
LSE |
08:44:30 |
|
208 |
3,334.00 |
LSE |
08:44:30 |
|
4 |
3,334.00 |
LSE |
08:48:12 |
|
3 |
3,337.00 |
LSE |
08:51:52 |
|
190 |
3,337.00 |
LSE |
08:51:52 |
|
3 |
3,338.00 |
LSE |
08:53:21 |
|
10 |
3,336.00 |
LSE |
08:54:24 |
|
13 |
3,337.00 |
LSE |
08:59:41 |
|
3 |
3,336.00 |
LSE |
09:00:05 |
|
7 |
3,335.00 |
LSE |
09:00:33 |
|
10 |
3,335.00 |
LSE |
09:00:33 |
|
10 |
3,335.00 |
LSE |
09:00:33 |
|
109 |
3,335.00 |
LSE |
09:00:33 |
|
131 |
3,335.00 |
LSE |
09:00:33 |
|
1 |
3,333.00 |
LSE |
09:01:40 |
|
3 |
3,333.00 |
LSE |
09:01:40 |
|
9 |
3,333.00 |
LSE |
09:01:40 |
|
88 |
3,333.00 |
LSE |
09:01:40 |
|
6 |
3,332.00 |
LSE |
09:02:04 |
|
17 |
3,332.00 |
LSE |
09:02:04 |
|
37 |
3,332.00 |
LSE |
09:02:04 |
|
72 |
3,332.00 |
LSE |
09:02:04 |
|
86 |
3,332.00 |
LSE |
09:02:04 |
|
5 |
3,331.00 |
LSE |
09:04:36 |
|
4 |
3,330.00 |
LSE |
09:04:58 |
|
5 |
3,330.00 |
LSE |
09:04:58 |
|
192 |
3,330.00 |
LSE |
09:04:58 |
|
4 |
3,328.00 |
LSE |
09:05:38 |
|
10 |
3,328.00 |
LSE |
09:05:38 |
|
3 |
3,327.00 |
LSE |
09:05:48 |
|
6 |
3,327.00 |
LSE |
09:05:48 |
|
215 |
3,327.00 |
LSE |
09:05:48 |
|
5 |
3,326.00 |
LSE |
09:08:04 |
|
7 |
3,326.00 |
LSE |
09:08:04 |
|
4 |
3,325.00 |
LSE |
09:09:09 |
|
4 |
3,325.00 |
LSE |
09:09:09 |
|
6 |
3,325.00 |
LSE |
09:09:09 |
|
132 |
3,325.00 |
LSE |
09:09:09 |
|
128 |
3,323.00 |
LSE |
09:10:38 |
|
5 |
3,322.00 |
LSE |
09:10:54 |
|
5 |
3,322.00 |
LSE |
09:10:54 |
|
5 |
3,322.00 |
LSE |
09:10:54 |
|
5 |
3,320.00 |
LSE |
09:12:33 |
|
136 |
3,320.00 |
LSE |
09:12:33 |
|
3 |
3,319.00 |
LSE |
09:15:09 |
|
4 |
3,318.00 |
LSE |
09:15:09 |
|
5 |
3,319.00 |
LSE |
09:15:09 |
|
5 |
3,319.00 |
LSE |
09:15:09 |
|
3 |
3,318.00 |
LSE |
09:17:41 |
|
78 |
3,317.00 |
LSE |
09:17:53 |
|
3 |
3,320.00 |
LSE |
09:22:36 |
|
92 |
3,322.00 |
LSE |
09:26:14 |
|
3 |
3,321.00 |
LSE |
09:26:17 |
|
5 |
3,320.00 |
LSE |
09:33:30 |
|
9 |
3,320.00 |
LSE |
09:33:30 |
|
227 |
3,320.00 |
LSE |
09:33:30 |
|
10 |
3,319.00 |
LSE |
09:34:13 |
|
2 |
3,318.00 |
LSE |
09:34:27 |
|
9 |
3,318.00 |
LSE |
09:34:27 |
|
2 |
3,318.00 |
LSE |
09:34:33 |
|
4 |
3,318.00 |
LSE |
09:34:33 |
|
3 |
3,317.00 |
LSE |
09:34:49 |
|
3 |
3,318.00 |
LSE |
09:34:49 |
|
3 |
3,318.00 |
LSE |
09:34:49 |
|
4 |
3,318.00 |
LSE |
09:34:49 |
|
5 |
3,317.00 |
LSE |
09:34:49 |
|
163 |
3,318.00 |
LSE |
09:34:49 |
|
205 |
3,317.00 |
LSE |
09:34:49 |
|
4 |
3,323.00 |
LSE |
09:45:43 |
|
76 |
3,323.00 |
LSE |
09:45:43 |
|
3 |
3,321.00 |
LSE |
09:47:46 |
|
3 |
3,321.00 |
LSE |
09:47:46 |
|
3 |
3,321.00 |
LSE |
09:47:46 |
|
313 |
3,321.00 |
LSE |
09:47:46 |
|
13 |
3,325.00 |
LSE |
09:56:08 |
|
13 |
3,331.00 |
LSE |
10:04:49 |
|
15 |
3,333.00 |
LSE |
10:07:30 |
|
18 |
3,334.00 |
LSE |
10:10:30 |
|
4 |
3,331.00 |
LSE |
10:10:31 |
|
4 |
3,331.00 |
LSE |
10:10:31 |
|
7 |
3,331.00 |
LSE |
10:10:31 |
|
17 |
3,332.00 |
LSE |
10:10:31 |
|
296 |
3,331.00 |
LSE |
10:10:31 |
|
5 |
3,330.00 |
LSE |
10:10:42 |
|
15 |
3,330.00 |
LSE |
10:10:42 |
|
3 |
3,332.00 |
LSE |
10:14:38 |
|
6 |
3,330.00 |
LSE |
10:16:29 |
|
576 |
3,330.00 |
LSE |
10:16:29 |
|
4 |
3,329.00 |
LSE |
10:17:43 |
|
11 |
3,329.00 |
LSE |
10:17:43 |
|
122 |
3,329.00 |
LSE |
10:17:43 |
|
302 |
3,329.00 |
LSE |
10:17:43 |
|
4 |
3,328.00 |
LSE |
10:18:40 |
|
6 |
3,328.00 |
LSE |
10:18:40 |
|
18 |
3,328.00 |
LSE |
10:18:40 |
|
1,535 |
3,328.00 |
LSE |
10:18:40 |
|
9 |
3,327.00 |
LSE |
10:19:45 |
|
15 |
3,327.00 |
LSE |
10:19:45 |
|
574 |
3,327.00 |
LSE |
10:19:45 |
|
4 |
3,328.00 |
LSE |
10:22:11 |
|
3 |
3,327.00 |
LSE |
10:23:14 |
|
142 |
3,329.00 |
LSE |
10:33:53 |
|
3 |
3,329.00 |
LSE |
10:36:37 |
|
161 |
3,331.00 |
LSE |
10:39:45 |
|
3 |
3,329.00 |
LSE |
10:48:10 |
|
7 |
3,329.00 |
LSE |
10:48:10 |
|
8 |
3,329.00 |
LSE |
10:48:10 |
|
281 |
3,329.00 |
LSE |
10:48:10 |
|
3 |
3,328.00 |
LSE |
10:48:21 |
|
13 |
3,329.00 |
LSE |
10:55:23 |
|
12 |
3,329.00 |
LSE |
10:56:41 |
|
14 |
3,333.00 |
LSE |
11:09:52 |
|
17 |
3,335.00 |
LSE |
11:22:10 |
|
22 |
3,336.00 |
LSE |
11:23:45 |
|
23 |
3,336.00 |
LSE |
11:23:45 |
|
520 |
3,336.00 |
LSE |
11:23:45 |
|
13 |
3,336.00 |
LSE |
11:32:19 |
|
14 |
3,336.00 |
LSE |
11:32:19 |
|
15 |
3,336.00 |
LSE |
11:32:19 |
|
22 |
3,334.00 |
LSE |
11:38:55 |
|
23 |
3,334.00 |
LSE |
11:38:55 |
|
1,068 |
3,334.00 |
LSE |
11:38:55 |
|
15 |
3,333.00 |
LSE |
11:39:10 |
|
4 |
3,332.00 |
LSE |
11:43:44 |
|
6 |
3,332.00 |
LSE |
11:46:12 |
|
8 |
3,332.00 |
LSE |
11:46:12 |
|
272 |
3,332.00 |
LSE |
11:46:12 |
|
988 |
3,332.00 |
LSE |
11:46:12 |
|
6 |
3,331.00 |
LSE |
11:46:28 |
|
8 |
3,331.00 |
LSE |
11:46:28 |
|
4 |
3,330.00 |
LSE |
11:52:45 |
|
5 |
3,330.00 |
LSE |
11:52:45 |
|
9 |
3,330.00 |
LSE |
11:52:45 |
|
807 |
3,330.00 |
LSE |
11:52:45 |
|
6 |
3,329.00 |
LSE |
11:54:25 |
|
13 |
3,332.00 |
LSE |
12:00:55 |
|
14 |
3,332.00 |
LSE |
12:02:50 |
|
17 |
3,335.00 |
LSE |
12:04:35 |
|
786 |
3,335.00 |
LSE |
12:04:35 |
|
3 |
3,334.00 |
LSE |
12:05:31 |
|
3 |
3,333.00 |
LSE |
12:08:58 |
|
17 |
3,333.00 |
LSE |
12:08:58 |
|
1,021 |
3,333.00 |
LSE |
12:08:58 |
|
7 |
3,332.00 |
LSE |
12:09:37 |
|
5 |
3,331.00 |
LSE |
12:12:10 |
|
8 |
3,331.00 |
LSE |
12:12:10 |
|
9 |
3,331.00 |
LSE |
12:12:10 |
|
10 |
3,331.00 |
LSE |
12:12:10 |
|
1,036 |
3,331.00 |
LSE |
12:12:10 |
|
3 |
3,330.00 |
LSE |
12:20:56 |
|
3 |
3,330.00 |
LSE |
12:20:56 |
|
9 |
3,329.00 |
LSE |
12:21:37 |
|
10 |
3,329.00 |
LSE |
12:21:37 |
|
859 |
3,329.00 |
LSE |
12:21:37 |
|
3 |
3,328.00 |
LSE |
12:21:46 |
|
5 |
3,328.00 |
LSE |
12:21:46 |
|
9 |
3,328.00 |
LSE |
12:21:46 |
|
16 |
3,328.00 |
LSE |
12:21:46 |
|
5 |
3,328.00 |
LSE |
12:24:21 |
|
3 |
3,329.00 |
LSE |
12:34:14 |
|
15 |
3,329.00 |
LSE |
12:39:01 |
|
14 |
3,329.00 |
LSE |
12:41:34 |
|
15 |
3,329.00 |
LSE |
12:44:13 |
|
2 |
3,329.00 |
LSE |
12:47:00 |
|
12 |
3,329.00 |
LSE |
12:47:00 |
|
17 |
3,334.00 |
LSE |
12:54:45 |
|
13 |
3,333.00 |
LSE |
13:00:03 |
|
15 |
3,333.00 |
LSE |
13:00:03 |
|
17 |
3,333.00 |
LSE |
13:00:03 |
|
964 |
3,333.00 |
LSE |
13:00:03 |
|
13 |
3,333.00 |
LSE |
13:03:35 |
|
15 |
3,333.00 |
LSE |
13:03:35 |
|
15 |
3,333.00 |
LSE |
13:03:35 |
|
811 |
3,333.00 |
LSE |
13:03:35 |
|
17 |
3,332.00 |
LSE |
13:03:44 |
|
6 |
3,331.00 |
LSE |
13:06:24 |
|
12 |
3,331.00 |
LSE |
13:06:24 |
|
14 |
3,331.00 |
LSE |
13:06:24 |
|
1,235 |
3,331.00 |
LSE |
13:06:24 |
|
10 |
3,330.00 |
LSE |
13:09:18 |
|
115 |
3,331.00 |
LSE |
13:09:18 |
|
638 |
3,330.00 |
LSE |
13:09:18 |
|
1,529 |
3,331.00 |
LSE |
13:09:18 |
|
5 |
3,329.00 |
LSE |
13:11:33 |
|
7 |
3,329.00 |
LSE |
13:11:33 |
|
30 |
3,329.00 |
LSE |
13:11:33 |
|
89 |
3,329.00 |
LSE |
13:11:33 |
|
3 |
3,328.00 |
LSE |
13:11:49 |
|
6 |
3,327.00 |
LSE |
13:11:49 |
|
6 |
3,328.00 |
LSE |
13:11:49 |
|
7 |
3,327.00 |
LSE |
13:11:49 |
|
7 |
3,327.00 |
LSE |
13:11:49 |
|
8 |
3,328.00 |
LSE |
13:11:49 |
|
179 |
3,327.00 |
LSE |
13:11:49 |
|
1,490 |
3,328.00 |
LSE |
13:11:49 |
|
4 |
3,329.00 |
LSE |
13:20:11 |
|
105 |
3,328.00 |
LSE |
13:22:55 |
|
3 |
3,327.00 |
LSE |
13:23:10 |
|
4 |
3,327.00 |
LSE |
13:23:10 |
|
3 |
3,326.00 |
LSE |
13:23:16 |
|
4 |
3,326.00 |
LSE |
13:23:16 |
|
5 |
3,326.00 |
LSE |
13:23:16 |
|
1,125 |
3,326.00 |
LSE |
13:23:16 |
|
9 |
3,325.00 |
LSE |
13:23:18 |
|
8 |
3,324.00 |
LSE |
13:23:22 |
|
12 |
3,324.00 |
LSE |
13:23:22 |
|
13 |
3,324.00 |
LSE |
13:23:22 |
|
13 |
3,324.00 |
LSE |
13:23:22 |
|
1,055 |
3,324.00 |
LSE |
13:23:22 |
|
3 |
3,323.00 |
LSE |
13:23:56 |
|
6 |
3,323.00 |
LSE |
13:23:56 |
|
6 |
3,323.00 |
LSE |
13:23:56 |
|
5 |
3,322.00 |
LSE |
13:24:34 |
|
5 |
3,322.00 |
LSE |
13:24:34 |
|
74 |
3,322.00 |
LSE |
13:24:34 |
|
3 |
3,321.00 |
LSE |
13:24:36 |
|
5 |
3,321.00 |
LSE |
13:24:36 |
|
3 |
3,319.00 |
LSE |
13:30:01 |
|
4 |
3,319.00 |
LSE |
13:30:01 |
|
4 |
3,319.00 |
LSE |
13:30:01 |
|
5 |
3,319.00 |
LSE |
13:30:01 |
|
84 |
3,319.00 |
LSE |
13:30:01 |
|
4 |
3,319.00 |
LSE |
13:32:00 |
|
201 |
3,318.00 |
LSE |
13:32:19 |
|
3 |
3,317.00 |
LSE |
13:35:04 |
|
4 |
3,317.00 |
LSE |
13:35:04 |
|
5 |
3,317.00 |
LSE |
13:35:04 |
|
5 |
3,316.00 |
LSE |
13:35:25 |
|
212 |
3,316.00 |
LSE |
13:35:25 |
|
4 |
3,316.00 |
LSE |
13:36:21 |
|
4 |
3,315.00 |
LSE |
13:36:59 |
|
5 |
3,315.00 |
LSE |
13:36:59 |
|
6 |
3,315.00 |
LSE |
13:36:59 |
|
79 |
3,315.00 |
LSE |
13:36:59 |
|
704 |
3,316.00 |
LSE |
13:50:20 |
|
707 |
3,316.00 |
LSE |
13:50:20 |
|
13 |
3,317.00 |
LSE |
13:51:50 |
|
13 |
3,317.00 |
LSE |
13:51:50 |
|
18 |
3,319.00 |
LSE |
13:57:45 |
|
646 |
3,317.00 |
LSE |
14:00:05 |
|
836 |
3,317.00 |
LSE |
14:00:05 |
|
16 |
3,317.00 |
LSE |
14:00:43 |
|
5 |
3,317.00 |
LSE |
14:00:44 |
|
8 |
3,317.00 |
LSE |
14:01:05 |
|
13 |
3,318.00 |
LSE |
14:03:57 |
|
20 |
3,318.00 |
LSE |
14:03:57 |
|
12 |
3,318.00 |
LSE |
14:08:33 |
|
15 |
3,318.00 |
LSE |
14:08:33 |
|
16 |
3,318.00 |
LSE |
14:08:33 |
|
13 |
3,318.00 |
LSE |
14:11:03 |
|
437 |
3,319.00 |
LSE |
14:12:40 |
|
630 |
3,319.00 |
LSE |
14:12:40 |
|
12 |
3,318.00 |
LSE |
14:15:16 |
|
1,474 |
3,317.00 |
LSE |
14:15:26 |
|
14 |
3,316.00 |
LSE |
14:15:49 |
|
15 |
3,316.00 |
LSE |
14:15:49 |
|
16 |
3,318.00 |
LSE |
14:19:13 |
|
14 |
3,319.00 |
LSE |
14:21:41 |
|
94 |
3,321.00 |
LSE |
14:22:21 |
|
1,111 |
3,321.00 |
LSE |
14:22:21 |
|
15 |
3,321.00 |
LSE |
14:24:44 |
|
12 |
3,320.00 |
LSE |
14:26:33 |
|
14 |
3,320.00 |
LSE |
14:26:33 |
|
4 |
3,319.00 |
LSE |
14:26:41 |
|
3 |
3,318.00 |
LSE |
14:27:53 |
|
5 |
3,318.00 |
LSE |
14:27:53 |
|
13 |
3,318.00 |
LSE |
14:29:30 |
|
702 |
3,323.00 |
LSE |
14:29:59 |
|
3 |
3,325.00 |
LSE |
14:30:07 |
|
1,722 |
3,325.00 |
LSE |
14:30:07 |
|
7 |
3,323.00 |
LSE |
14:30:10 |
|
10 |
3,323.00 |
LSE |
14:30:10 |
|
13 |
3,324.00 |
LSE |
14:30:10 |
|
16 |
3,323.00 |
LSE |
14:30:10 |
|
11 |
3,322.00 |
LSE |
14:30:25 |
|
14 |
3,324.00 |
LSE |
14:31:06 |
|
15 |
3,324.00 |
LSE |
14:31:06 |
|
823 |
3,324.00 |
LSE |
14:31:06 |
|
14 |
3,323.00 |
LSE |
14:31:44 |
|
16 |
3,323.00 |
LSE |
14:31:44 |
|
4 |
3,325.00 |
LSE |
14:32:12 |
|
248 |
3,325.00 |
LSE |
14:32:12 |
|
543 |
3,325.00 |
LSE |
14:32:12 |
|
723 |
3,325.00 |
LSE |
14:32:12 |
|
13 |
3,325.00 |
LSE |
14:33:14 |
|
13 |
3,325.00 |
LSE |
14:33:14 |
|
16 |
3,326.00 |
LSE |
14:33:14 |
|
13 |
3,331.00 |
LSE |
14:35:19 |
|
15 |
3,332.00 |
LSE |
14:35:19 |
|
17 |
3,331.00 |
LSE |
14:35:19 |
|
1,634 |
3,332.00 |
LSE |
14:35:19 |
|
13 |
3,331.00 |
LSE |
14:35:23 |
|
13 |
3,330.00 |
LSE |
14:35:35 |
|
150 |
3,330.00 |
LSE |
14:35:35 |
|
337 |
3,330.00 |
LSE |
14:35:35 |
|
1,138 |
3,330.00 |
LSE |
14:35:35 |
|
8 |
3,329.00 |
LSE |
14:35:39 |
|
15 |
3,329.00 |
LSE |
14:35:39 |
|
19 |
3,333.00 |
LSE |
14:37:31 |
|
16 |
3,333.00 |
LSE |
14:39:15 |
|
853 |
3,333.00 |
LSE |
14:39:15 |
|
14 |
3,332.00 |
LSE |
14:39:46 |
|
15 |
3,332.00 |
LSE |
14:39:46 |
|
13 |
3,331.00 |
LSE |
14:40:29 |
|
3 |
3,330.00 |
LSE |
14:40:52 |
|
5 |
3,330.00 |
LSE |
14:40:52 |
|
8 |
3,330.00 |
LSE |
14:40:52 |
|
502 |
3,330.00 |
LSE |
14:40:52 |
|
3 |
3,329.00 |
LSE |
14:42:14 |
|
172 |
3,329.00 |
LSE |
14:42:14 |
|
45 |
3,332.00 |
LSE |
14:44:18 |
|
80 |
3,332.00 |
LSE |
14:44:18 |
|
300 |
3,332.00 |
LSE |
14:44:18 |
|
300 |
3,332.00 |
LSE |
14:44:18 |
|
500 |
3,332.00 |
LSE |
14:44:18 |
|
174 |
3,332.00 |
LSE |
14:44:19 |
|
451 |
3,332.00 |
LSE |
14:44:19 |
|
12 |
3,330.00 |
LSE |
14:44:28 |
|
13 |
3,330.00 |
LSE |
14:44:28 |
|
15 |
3,330.00 |
LSE |
14:44:28 |
|
16 |
3,330.00 |
LSE |
14:44:28 |
|
955 |
3,330.00 |
LSE |
14:44:28 |
|
13 |
3,333.00 |
LSE |
14:46:09 |
|
15 |
3,333.00 |
LSE |
14:46:09 |
|
15 |
3,333.00 |
LSE |
14:46:09 |
|
5 |
3,334.00 |
LSE |
14:47:00 |
|
1,064 |
3,334.00 |
LSE |
14:47:00 |
|
9 |
3,332.00 |
LSE |
14:47:41 |
|
11 |
3,332.00 |
LSE |
14:47:41 |
|
833 |
3,332.00 |
LSE |
14:47:41 |
|
8 |
3,330.00 |
LSE |
14:48:43 |
|
8 |
3,330.00 |
LSE |
14:48:43 |
|
13 |
3,331.00 |
LSE |
14:48:43 |
|
14 |
3,331.00 |
LSE |
14:48:43 |
|
776 |
3,330.00 |
LSE |
14:48:43 |
|
7 |
3,329.00 |
LSE |
14:49:10 |
|
9 |
3,329.00 |
LSE |
14:49:10 |
|
8 |
3,328.00 |
LSE |
14:49:25 |
|
10 |
3,328.00 |
LSE |
14:49:25 |
|
322 |
3,328.00 |
LSE |
14:49:25 |
|
4 |
3,327.00 |
LSE |
14:49:26 |
|
4 |
3,327.00 |
LSE |
14:49:26 |
|
4 |
3,327.00 |
LSE |
14:49:26 |
|
4 |
3,326.00 |
LSE |
14:49:54 |
|
482 |
3,326.00 |
LSE |
14:49:54 |
|
7 |
3,324.00 |
LSE |
14:50:21 |
|
7 |
3,324.00 |
LSE |
14:50:21 |
|
8 |
3,324.00 |
LSE |
14:50:21 |
|
8 |
3,324.00 |
LSE |
14:50:21 |
|
199 |
3,324.00 |
LSE |
14:50:21 |
|
3 |
3,322.00 |
LSE |
14:51:11 |
|
3 |
3,322.00 |
LSE |
14:51:11 |
|
4 |
3,322.00 |
LSE |
14:51:11 |
|
6 |
3,322.00 |
LSE |
14:51:11 |
|
100 |
3,322.00 |
LSE |
14:51:11 |
|
232 |
3,322.00 |
LSE |
14:51:11 |
|
50 |
3,324.00 |
LSE |
14:51:35 |
|
87 |
3,324.00 |
LSE |
14:51:35 |
|
6 |
3,328.00 |
LSE |
14:59:09 |
|
9 |
3,328.00 |
LSE |
14:59:09 |
|
13 |
3,328.00 |
LSE |
14:59:09 |
|
3 |
3,327.00 |
LSE |
14:59:19 |
|
1,175 |
3,327.00 |
LSE |
14:59:19 |
|
14 |
3,329.00 |
LSE |
15:00:40 |
|
15 |
3,329.00 |
LSE |
15:00:58 |
|
17 |
3,335.00 |
LSE |
15:04:31 |
|
18 |
3,335.00 |
LSE |
15:04:31 |
|
15 |
3,334.00 |
LSE |
15:04:36 |
|
17 |
3,334.00 |
LSE |
15:04:36 |
|
1,538 |
3,334.00 |
LSE |
15:04:36 |
|
1,621 |
3,336.00 |
LSE |
15:06:00 |
|
14 |
3,337.00 |
LSE |
15:06:16 |
|
14 |
3,337.00 |
LSE |
15:06:16 |
|
3 |
3,335.00 |
LSE |
15:06:40 |
|
13 |
3,336.00 |
LSE |
15:06:40 |
|
13 |
3,336.00 |
LSE |
15:06:40 |
|
14 |
3,335.00 |
LSE |
15:06:40 |
|
614 |
3,334.00 |
LSE |
15:06:40 |
|
855 |
3,334.00 |
LSE |
15:06:59 |
|
8 |
3,333.00 |
LSE |
15:07:29 |
|
16 |
3,333.00 |
LSE |
15:07:29 |
|
17 |
3,333.00 |
LSE |
15:07:29 |
|
3 |
3,333.00 |
LSE |
15:13:18 |
|
4 |
3,333.00 |
LSE |
15:13:18 |
|
13 |
3,334.00 |
LSE |
15:13:18 |
|
13 |
3,334.00 |
LSE |
15:13:18 |
|
1,426 |
3,334.00 |
LSE |
15:13:18 |
|
1 |
3,334.00 |
LSE |
15:14:04 |
|
12 |
3,334.00 |
LSE |
15:14:04 |
|
3 |
3,332.00 |
LSE |
15:14:40 |
|
9 |
3,332.00 |
LSE |
15:14:40 |
|
14 |
3,332.00 |
LSE |
15:14:40 |
|
18 |
3,332.00 |
LSE |
15:14:40 |
|
1,028 |
3,332.00 |
LSE |
15:14:40 |
|
15 |
3,333.00 |
LSE |
15:15:42 |
|
1,850 |
3,339.00 |
LSE |
15:19:45 |
|
13 |
3,338.00 |
LSE |
15:20:11 |
|
16 |
3,338.00 |
LSE |
15:20:11 |
|
16 |
3,338.00 |
LSE |
15:20:11 |
|
3 |
3,337.00 |
LSE |
15:21:23 |
|
1,861 |
3,337.00 |
LSE |
15:21:23 |
|
16 |
3,340.00 |
LSE |
15:21:53 |
|
13 |
3,340.00 |
LSE |
15:23:56 |
|
18 |
3,341.00 |
LSE |
15:25:44 |
|
50 |
3,341.00 |
LSE |
15:25:44 |
|
1,397 |
3,341.00 |
LSE |
15:25:44 |
|
13 |
3,340.00 |
LSE |
15:26:33 |
|
15 |
3,340.00 |
LSE |
15:26:33 |
|
15 |
3,340.00 |
LSE |
15:27:29 |
|
13 |
3,339.00 |
LSE |
15:27:34 |
|
1,396 |
3,339.00 |
LSE |
15:27:34 |
|
3 |
3,338.00 |
LSE |
15:29:07 |
|
11 |
3,338.00 |
LSE |
15:29:07 |
|
13 |
3,339.00 |
LSE |
15:29:07 |
|
15 |
3,338.00 |
LSE |
15:29:07 |
|
494 |
3,339.00 |
LSE |
15:29:07 |
|
25 |
3,338.00 |
LSE |
15:29:29 |
|
1,471 |
3,338.00 |
LSE |
15:29:29 |
|
1 |
3,337.00 |
LSE |
15:30:03 |
|
1 |
3,337.00 |
LSE |
15:30:03 |
|
1 |
3,337.00 |
LSE |
15:30:03 |
|
80 |
3,337.00 |
LSE |
15:30:03 |
|
13 |
3,337.00 |
LSE |
15:31:12 |
|
321 |
3,337.00 |
LSE |
15:31:12 |
|
10 |
3,336.00 |
LSE |
15:32:27 |
|
13 |
3,336.00 |
LSE |
15:32:27 |
|
15 |
3,336.00 |
LSE |
15:32:27 |
|
23 |
3,336.00 |
LSE |
15:32:27 |
|
8 |
3,335.00 |
LSE |
15:33:25 |
|
11 |
3,335.00 |
LSE |
15:33:25 |
|
12 |
3,335.00 |
LSE |
15:33:25 |
|
67 |
3,335.00 |
LSE |
15:33:25 |
|
778 |
3,335.00 |
LSE |
15:33:25 |
|
892 |
3,335.00 |
LSE |
15:33:25 |
|
12 |
3,335.00 |
LSE |
15:34:58 |
|
14 |
3,336.00 |
LSE |
15:37:17 |
|
15 |
3,336.00 |
LSE |
15:37:17 |
|
24 |
3,336.00 |
LSE |
15:37:17 |
|
472 |
3,336.00 |
LSE |
15:37:17 |
|
5 |
3,334.00 |
LSE |
15:37:28 |
|
7 |
3,334.00 |
LSE |
15:37:28 |
|
11 |
3,334.00 |
LSE |
15:37:28 |
|
12 |
3,334.00 |
LSE |
15:37:28 |
|
980 |
3,334.00 |
LSE |
15:37:28 |
|
4 |
3,333.00 |
LSE |
15:38:09 |
|
7 |
3,332.00 |
LSE |
15:40:12 |
|
16 |
3,332.00 |
LSE |
15:40:12 |
|
22 |
3,332.00 |
LSE |
15:40:12 |
|
1,622 |
3,332.00 |
LSE |
15:40:12 |
|
15 |
3,332.00 |
LSE |
15:43:16 |
|
3 |
3,331.00 |
LSE |
15:43:24 |
|
13 |
3,331.00 |
LSE |
15:43:24 |
|
16 |
3,331.00 |
LSE |
15:43:24 |
|
8 |
3,331.00 |
LSE |
15:45:00 |
|
14 |
3,331.00 |
LSE |
15:45:00 |
|
19 |
3,331.00 |
LSE |
15:45:00 |
|
1,507 |
3,331.00 |
LSE |
15:45:00 |
|
3 |
3,330.00 |
LSE |
15:46:07 |
|
5 |
3,330.00 |
LSE |
15:46:07 |
|
14 |
3,330.00 |
LSE |
15:46:07 |
|
643 |
3,330.00 |
LSE |
15:46:07 |
|
13 |
3,330.00 |
LSE |
15:46:49 |
|
5 |
3,329.00 |
LSE |
15:47:30 |
|
7 |
3,329.00 |
LSE |
15:47:30 |
|
8 |
3,329.00 |
LSE |
15:47:30 |
|
13 |
3,329.00 |
LSE |
15:48:48 |
|
13 |
3,329.00 |
LSE |
15:48:48 |
|
17 |
3,330.00 |
LSE |
15:50:16 |
|
1,855 |
3,330.00 |
LSE |
15:50:16 |
|
14 |
3,330.00 |
LSE |
15:50:41 |
|
1,480 |
3,330.00 |
LSE |
15:50:41 |
|
15 |
3,329.00 |
LSE |
15:51:00 |
|
15 |
3,329.00 |
LSE |
15:51:38 |
|
14 |
3,330.00 |
LSE |
15:52:17 |
|
12 |
3,329.00 |
LSE |
15:52:26 |
|
5 |
3,328.00 |
LSE |
15:54:03 |
|
5 |
3,328.00 |
LSE |
15:54:03 |
|
112 |
3,328.00 |
LSE |
15:54:03 |
|
561 |
3,329.00 |
LSE |
15:54:03 |
|
6 |
3,328.00 |
LSE |
15:54:15 |
|
7 |
3,328.00 |
LSE |
15:54:15 |
|
1,059 |
3,328.00 |
LSE |
15:54:15 |
|
13 |
3,327.00 |
LSE |
15:56:15 |
|
14 |
3,327.00 |
LSE |
15:56:15 |
|
16 |
3,327.00 |
LSE |
15:56:15 |
|
347 |
3,327.00 |
LSE |
15:56:15 |
|
14 |
3,328.00 |
LSE |
15:57:23 |
|
15 |
3,328.00 |
LSE |
15:57:23 |
|
1,799 |
3,328.00 |
LSE |
15:57:23 |
|
14 |
3,328.00 |
LSE |
15:58:46 |
|
34 |
3,328.00 |
LSE |
15:58:46 |
|
13 |
3,328.00 |
LSE |
15:59:03 |
|
14 |
3,328.00 |
LSE |
15:59:03 |
|
15 |
3,328.00 |
LSE |
15:59:03 |
|
1,381 |
3,328.00 |
LSE |
15:59:03 |
|
6 |
3,327.00 |
LSE |
15:59:09 |
|
15 |
3,329.00 |
LSE |
16:01:21 |
|
2,192 |
3,329.00 |
LSE |
16:01:35 |
|
12 |
3,328.00 |
LSE |
16:02:30 |
|
15 |
3,328.00 |
LSE |
16:02:30 |
|
18 |
3,328.00 |
LSE |
16:02:30 |
|
13 |
3,328.00 |
LSE |
16:02:41 |
|
17 |
3,327.00 |
LSE |
16:03:05 |
|
861 |
3,327.00 |
LSE |
16:03:05 |
|
1,187 |
3,327.00 |
LSE |
16:03:05 |
|
14 |
3,330.00 |
LSE |
16:05:23 |
|
16 |
3,330.00 |
LSE |
16:05:23 |
|
16 |
3,330.00 |
LSE |
16:05:23 |
|
1,087 |
3,330.00 |
LSE |
16:05:23 |
|
12 |
3,338.00 |
LSE |
16:08:35 |
|
15 |
3,338.00 |
LSE |
16:08:35 |
|
17 |
3,338.00 |
LSE |
16:08:35 |
|
20 |
3,338.00 |
LSE |
16:08:35 |
|
1,468 |
3,338.00 |
LSE |
16:08:35 |
|
1,695 |
3,338.00 |
LSE |
16:08:35 |
|
15 |
3,339.00 |
LSE |
16:11:29 |
|
15 |
3,339.00 |
LSE |
16:11:29 |
|
20 |
3,339.00 |
LSE |
16:11:29 |
|
16 |
3,338.00 |
LSE |
16:11:39 |
|
489 |
3,338.00 |
LSE |
16:11:39 |
|
1,148 |
3,338.00 |
LSE |
16:11:39 |
|
13 |
3,338.00 |
LSE |
16:12:08 |
|
12 |
3,338.00 |
LSE |
16:14:09 |
|
13 |
3,337.00 |
LSE |
16:14:09 |
|
13 |
3,338.00 |
LSE |
16:14:09 |
|
14 |
3,336.00 |
LSE |
16:14:09 |
|
14 |
3,336.00 |
LSE |
16:14:09 |
|
16 |
3,338.00 |
LSE |
16:14:09 |
|
17 |
3,336.00 |
LSE |
16:14:09 |
|
227 |
3,336.00 |
LSE |
16:14:09 |
|
232 |
3,338.00 |
LSE |
16:14:09 |
|
1,378 |
3,338.00 |
LSE |
16:14:09 |
|
1,593 |
3,336.00 |
LSE |
16:14:09 |
|
292 |
3,337.00 |
LSE |
16:14:33 |
|
14 |
3,338.00 |
LSE |
16:15:52 |
|
416 |
3,338.00 |
LSE |
16:15:52 |
|
1,013 |
3,338.00 |
LSE |
16:15:52 |
|
13 |
3,337.00 |
LSE |
16:15:55 |
|
3 |
3,335.00 |
LSE |
16:16:32 |
|
4 |
3,335.00 |
LSE |
16:16:32 |
|
5 |
3,335.00 |
LSE |
16:16:32 |
|
6 |
3,335.00 |
LSE |
16:16:32 |
|
637 |
3,335.00 |
LSE |
16:16:32 |
|
15 |
3,335.00 |
LSE |
16:18:24 |
|
15 |
3,335.00 |
LSE |
16:18:24 |
|
1,482 |
3,335.00 |
LSE |
16:18:24 |
|
15 |
3,335.00 |
LSE |
16:18:42 |
|
1,514 |
3,335.00 |
LSE |
16:19:31 |
|
11 |
3,334.00 |
LSE |
16:20:02 |
|
25 |
3,334.00 |
LSE |
16:20:02 |
|
136 |
3,334.00 |
LSE |
16:20:02 |
|
143 |
3,334.00 |
LSE |
16:20:02 |
|
18 |
3,334.00 |
LSE |
16:20:19 |
|
11 |
3,335.00 |
LSE |
16:21:02 |
|
13 |
3,335.00 |
LSE |
16:21:02 |
|
14 |
3,335.00 |
LSE |
16:21:02 |
|
1,646 |
3,335.00 |
LSE |
16:21:02 |
|
7 |
3,333.00 |
LSE |
16:21:07 |
|
16 |
3,333.00 |
LSE |
16:21:07 |
|
1,288 |
3,333.00 |
LSE |
16:21:07 |
|
7 |
3,332.00 |
LSE |
16:22:02 |
|
8 |
3,332.00 |
LSE |
16:22:02 |
|
10 |
3,332.00 |
LSE |
16:22:02 |
|
13 |
3,332.00 |
LSE |
16:22:02 |
|
665 |
3,332.00 |
LSE |
16:22:02 |
|
384 |
3,331.00 |
LSE |
16:22:22 |
|
15 |
3,331.00 |
LSE |
16:23:27 |
|
506 |
3,331.00 |
LSE |
16:23:49 |
|
935 |
3,331.00 |
LSE |
16:23:49 |
|
10 |
3,332.00 |
LSE |
16:24:09 |
|
14 |
3,332.00 |
LSE |
16:24:23 |
|
5 |
3,333.00 |
LSE |
16:25:04 |
|
5 |
3,332.00 |
LSE |
16:25:14 |
|
1,492 |
3,331.00 |
LSE |
16:25:21 |
|
15 |
3,331.00 |
LSE |
16:25:35 |
|
6 |
3,331.00 |
LSE |
16:26:08 |
|
1,190 |
3,331.00 |
LSE |
16:26:08 |
|
5 |
3,330.00 |
LSE |
16:26:48 |
|
7 |
3,330.00 |
LSE |
16:26:48 |
|
485 |
3,330.00 |
LSE |
16:26:48 |
|
457 |
3,330.00 |
LSE |
16:27:32 |
|
475 |
3,330.00 |
LSE |
16:27:32 |
|
3 |
3,330.00 |
LSE |
16:27:52 |
|
4 |
3,329.00 |
LSE |
16:28:06 |
|
8 |
3,329.00 |
LSE |
16:28:06 |
|
13 |
3,329.00 |
LSE |
16:28:06 |
|
8 |
3,329.00 |
LSE |
16:28:14 |
|
5 |
3,329.00 |
LSE |
16:28:53 |
|
3 |
3,329.00 |
LSE |
16:29:06 |
|
3 |
3,329.00 |
LSE |
16:29:24 |
|
128 |
3,329.00 |
LSE |
16:29:24 |
|
297 |
3,329.00 |
LSE |
16:29:24 |
|
300 |
3,329.00 |
LSE |
16:29:24 |
|
547 |
3,329.00 |
LSE |
16:29:24 |
|
3 |
3,328.00 |
LSE |
16:29:27 |
|
3 |
3,328.00 |
LSE |
16:29:27 |
|
7 |
3,328.00 |
LSE |
16:29:27 |
|
249 |
3,328.00 |
LSE |
16:29:27 |
|
456 |
3,328.00 |
LSE |
16:29:27 |
|
3 |
3,329.00 |
LSE |
16:29:32 |
|
3 |
3,329.00 |
LSE |
16:29:32 |
|
4 |
3,329.00 |
LSE |
16:29:32 |
|
5 |
3,329.00 |
LSE |
16:29:32 |
|
226 |
3,329.00 |
LSE |
16:29:32 |
|
3 |
3,329.00 |
LSE |
16:29:34 |
|
5 |
3,329.00 |
LSE |
16:29:34 |
|
6 |
3,329.00 |
LSE |
16:29:34 |
|
3 |
3,329.00 |
LSE |
16:29:40 |
|
204 |
3,329.00 |
LSE |
16:29:40 |
|
87 |
3,329.00 |
LSE |
16:29:52 |
|
196 |
3,329.00 |
LSE |
16:29:52 |
|
241 |
3,329.00 |
LSE |
16:29:52 |
|
1 |
3,329.00 |
LSE |
16:29:54 |
|
4 |
3,329.00 |
LSE |
16:29:54 |
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
- 1 hour ago Halfords Group
- 1 hour ago Albion Crown VCT PLC
- 1 hour ago Greatland Gold
- 1 hour ago Victrex plc
- 1 hour ago Thungela Resources Limited NPV (DI)