Transaction in Own Shares
British American Tobacco p.l.c.
31 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: |
30 May 2024 |
|
Number of ordinary shares of 25 pence each purchased: |
41,889 |
|
Highest price paid per share (pence): |
2391.00p |
|
Lowest price paid per share (pence): |
2356.00p |
|
Volume weighted average price paid per share (pence): |
2379.6366p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,222,780,826 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,277,831 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 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 |
30/05/2024 |
41,889 |
2,379.6366 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
30/05/2024 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
30/05/2024 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
2 |
2,357.00 |
LSE |
08:06:08 |
|
3 |
2,357.00 |
LSE |
08:06:08 |
|
3 |
2,357.00 |
LSE |
08:06:08 |
|
3 |
2,357.00 |
LSE |
08:06:08 |
|
126 |
2,357.00 |
LSE |
08:06:08 |
|
2 |
2,356.00 |
LSE |
08:06:19 |
|
37 |
2,358.00 |
LSE |
08:09:49 |
|
76 |
2,358.00 |
LSE |
08:09:49 |
|
2 |
2,358.00 |
LSE |
08:11:08 |
|
210 |
2,363.00 |
LSE |
08:17:31 |
|
2 |
2,363.00 |
LSE |
08:18:29 |
|
3 |
2,363.00 |
LSE |
08:18:29 |
|
3 |
2,363.00 |
LSE |
08:18:29 |
|
3 |
2,369.00 |
LSE |
08:22:43 |
|
221 |
2,371.00 |
LSE |
08:22:54 |
|
2 |
2,372.00 |
LSE |
08:23:04 |
|
2 |
2,372.00 |
LSE |
08:23:04 |
|
4 |
2,372.00 |
LSE |
08:23:04 |
|
2 |
2,373.00 |
LSE |
08:32:46 |
|
3 |
2,373.00 |
LSE |
08:32:46 |
|
3 |
2,373.00 |
LSE |
08:32:46 |
|
3 |
2,373.00 |
LSE |
08:32:46 |
|
151 |
2,373.00 |
LSE |
08:32:46 |
|
149 |
2,371.00 |
LSE |
08:33:42 |
|
123 |
2,374.00 |
LSE |
08:35:32 |
|
2 |
2,373.00 |
LSE |
08:40:00 |
|
2 |
2,373.00 |
LSE |
08:40:00 |
|
3 |
2,373.00 |
LSE |
08:40:00 |
|
3 |
2,373.00 |
LSE |
08:40:00 |
|
3 |
2,373.00 |
LSE |
08:40:00 |
|
117 |
2,373.00 |
LSE |
08:40:00 |
|
2 |
2,373.00 |
LSE |
08:40:33 |
|
3 |
2,373.00 |
LSE |
08:40:33 |
|
3 |
2,373.00 |
LSE |
08:40:33 |
|
2 |
2,374.00 |
LSE |
08:42:15 |
|
204 |
2,374.00 |
LSE |
08:42:15 |
|
3 |
2,375.00 |
LSE |
08:43:49 |
|
3 |
2,375.00 |
LSE |
08:43:49 |
|
3 |
2,375.00 |
LSE |
08:43:49 |
|
154 |
2,375.00 |
LSE |
08:43:49 |
|
192 |
2,376.00 |
LSE |
08:45:11 |
|
2 |
2,376.00 |
LSE |
08:55:11 |
|
3 |
2,376.00 |
LSE |
08:55:11 |
|
37 |
2,376.00 |
LSE |
08:55:11 |
|
152 |
2,376.00 |
LSE |
08:55:11 |
|
2 |
2,375.00 |
LSE |
08:58:43 |
|
2 |
2,377.00 |
LSE |
09:05:59 |
|
3 |
2,377.00 |
LSE |
09:05:59 |
|
3 |
2,377.00 |
LSE |
09:05:59 |
|
142 |
2,377.00 |
LSE |
09:05:59 |
|
145 |
2,377.00 |
LSE |
09:06:27 |
|
2 |
2,377.00 |
LSE |
09:10:25 |
|
116 |
2,377.00 |
LSE |
09:10:25 |
|
3 |
2,376.00 |
LSE |
09:15:28 |
|
3 |
2,376.00 |
LSE |
09:15:28 |
|
3 |
2,376.00 |
LSE |
09:15:28 |
|
105 |
2,376.00 |
LSE |
09:15:28 |
|
2 |
2,377.00 |
LSE |
09:16:24 |
|
2 |
2,376.00 |
LSE |
09:16:45 |
|
138 |
2,376.00 |
LSE |
09:16:45 |
|
2 |
2,374.00 |
LSE |
09:18:23 |
|
3 |
2,374.00 |
LSE |
09:18:23 |
|
140 |
2,374.00 |
LSE |
09:18:23 |
|
3 |
2,373.00 |
LSE |
09:19:23 |
|
3 |
2,373.00 |
LSE |
09:19:23 |
|
1 |
2,371.00 |
LSE |
09:21:40 |
|
3 |
2,371.00 |
LSE |
09:21:40 |
|
3 |
2,371.00 |
LSE |
09:21:40 |
|
37 |
2,371.00 |
LSE |
09:21:40 |
|
88 |
2,371.00 |
LSE |
09:21:40 |
|
2 |
2,373.00 |
LSE |
09:27:28 |
|
3 |
2,373.00 |
LSE |
09:27:28 |
|
2 |
2,372.00 |
LSE |
09:30:04 |
|
3 |
2,372.00 |
LSE |
09:30:04 |
|
165 |
2,372.00 |
LSE |
09:30:04 |
|
166 |
2,371.00 |
LSE |
09:30:04 |
|
2 |
2,370.00 |
LSE |
09:30:23 |
|
2 |
2,370.00 |
LSE |
09:30:23 |
|
181 |
2,370.00 |
LSE |
09:30:23 |
|
3 |
2,369.00 |
LSE |
09:34:40 |
|
3 |
2,369.00 |
LSE |
09:34:40 |
|
3 |
2,369.00 |
LSE |
09:34:40 |
|
167 |
2,369.00 |
LSE |
09:34:40 |
|
2 |
2,370.00 |
LSE |
09:38:52 |
|
137 |
2,370.00 |
LSE |
09:38:52 |
|
2 |
2,370.00 |
LSE |
09:40:59 |
|
3 |
2,370.00 |
LSE |
09:40:59 |
|
3 |
2,370.00 |
LSE |
09:40:59 |
|
3 |
2,370.00 |
LSE |
09:40:59 |
|
167 |
2,369.00 |
LSE |
09:40:59 |
|
182 |
2,368.00 |
LSE |
09:41:52 |
|
2 |
2,367.00 |
LSE |
09:49:14 |
|
3 |
2,367.00 |
LSE |
09:49:14 |
|
3 |
2,367.00 |
LSE |
09:49:14 |
|
3 |
2,367.00 |
LSE |
09:49:14 |
|
106 |
2,367.00 |
LSE |
09:49:14 |
|
2 |
2,367.00 |
LSE |
09:49:21 |
|
128 |
2,367.00 |
LSE |
09:50:56 |
|
2 |
2,366.00 |
LSE |
09:56:41 |
|
2 |
2,366.00 |
LSE |
09:56:41 |
|
2 |
2,366.00 |
LSE |
09:56:41 |
|
3 |
2,366.00 |
LSE |
09:56:41 |
|
152 |
2,366.00 |
LSE |
09:56:41 |
|
4 |
2,371.00 |
LSE |
10:02:37 |
|
3 |
2,371.00 |
LSE |
10:02:40 |
|
3 |
2,371.00 |
LSE |
10:02:40 |
|
3 |
2,370.00 |
LSE |
10:02:51 |
|
12 |
2,370.00 |
LSE |
10:02:51 |
|
116 |
2,370.00 |
LSE |
10:02:51 |
|
20 |
2,370.00 |
LSE |
10:03:01 |
|
99 |
2,370.00 |
LSE |
10:03:01 |
|
188 |
2,370.00 |
LSE |
10:03:04 |
|
2 |
2,370.00 |
LSE |
10:04:29 |
|
3 |
2,374.00 |
LSE |
10:08:39 |
|
166 |
2,374.00 |
LSE |
10:13:12 |
|
2 |
2,373.00 |
LSE |
10:13:24 |
|
2 |
2,373.00 |
LSE |
10:13:24 |
|
2 |
2,373.00 |
LSE |
10:13:24 |
|
3 |
2,372.00 |
LSE |
10:13:24 |
|
3 |
2,372.00 |
LSE |
10:13:24 |
|
164 |
2,373.00 |
LSE |
10:13:24 |
|
111 |
2,372.00 |
LSE |
10:14:57 |
|
2 |
2,372.00 |
LSE |
10:15:51 |
|
3 |
2,371.00 |
LSE |
10:16:36 |
|
137 |
2,370.00 |
LSE |
10:16:46 |
|
3 |
2,371.00 |
LSE |
10:19:18 |
|
2 |
2,372.00 |
LSE |
10:21:31 |
|
3 |
2,372.00 |
LSE |
10:21:31 |
|
197 |
2,372.00 |
LSE |
10:21:31 |
|
2 |
2,371.00 |
LSE |
10:24:53 |
|
3 |
2,371.00 |
LSE |
10:25:23 |
|
101 |
2,370.00 |
LSE |
10:26:45 |
|
2 |
2,369.00 |
LSE |
10:27:00 |
|
115 |
2,370.00 |
LSE |
10:29:09 |
|
3 |
2,369.00 |
LSE |
10:29:11 |
|
3 |
2,369.00 |
LSE |
10:29:11 |
|
34 |
2,370.00 |
LSE |
10:30:37 |
|
3 |
2,371.00 |
LSE |
10:33:17 |
|
84 |
2,370.00 |
LSE |
10:33:17 |
|
2 |
2,370.00 |
LSE |
10:33:18 |
|
6 |
2,370.00 |
LSE |
10:33:18 |
|
2 |
2,371.00 |
LSE |
10:34:37 |
|
2 |
2,371.00 |
LSE |
10:38:00 |
|
2 |
2,372.00 |
LSE |
10:42:53 |
|
2 |
2,372.00 |
LSE |
10:42:53 |
|
4 |
2,372.00 |
LSE |
10:42:53 |
|
134 |
2,372.00 |
LSE |
10:42:53 |
|
2 |
2,372.00 |
LSE |
10:44:01 |
|
151 |
2,372.00 |
LSE |
10:44:01 |
|
43 |
2,370.00 |
LSE |
10:45:27 |
|
90 |
2,370.00 |
LSE |
10:45:28 |
|
209 |
2,371.00 |
LSE |
10:48:11 |
|
3 |
2,373.00 |
LSE |
10:49:39 |
|
4 |
2,373.00 |
LSE |
10:49:39 |
|
4 |
2,373.00 |
LSE |
10:49:39 |
|
138 |
2,373.00 |
LSE |
10:49:50 |
|
3 |
2,372.00 |
LSE |
10:51:19 |
|
145 |
2,373.00 |
LSE |
10:54:35 |
|
2 |
2,373.00 |
LSE |
10:54:40 |
|
3 |
2,373.00 |
LSE |
10:54:42 |
|
103 |
2,373.00 |
LSE |
10:54:42 |
|
4 |
2,374.00 |
LSE |
10:58:00 |
|
4 |
2,374.00 |
LSE |
10:58:00 |
|
2 |
2,374.00 |
LSE |
11:02:32 |
|
3 |
2,374.00 |
LSE |
11:02:32 |
|
3 |
2,374.00 |
LSE |
11:02:32 |
|
3 |
2,374.00 |
LSE |
11:02:32 |
|
107 |
2,374.00 |
LSE |
11:02:32 |
|
110 |
2,374.00 |
LSE |
11:05:00 |
|
2 |
2,373.00 |
LSE |
11:06:51 |
|
109 |
2,373.00 |
LSE |
11:06:51 |
|
3 |
2,372.00 |
LSE |
11:09:36 |
|
2 |
2,371.00 |
LSE |
11:09:48 |
|
130 |
2,371.00 |
LSE |
11:09:48 |
|
3 |
2,370.00 |
LSE |
11:10:05 |
|
3 |
2,370.00 |
LSE |
11:10:05 |
|
138 |
2,370.00 |
LSE |
11:10:05 |
|
2 |
2,374.00 |
LSE |
11:15:36 |
|
3 |
2,374.00 |
LSE |
11:15:36 |
|
158 |
2,374.00 |
LSE |
11:15:36 |
|
181 |
2,374.00 |
LSE |
11:16:17 |
|
3 |
2,373.00 |
LSE |
11:17:14 |
|
3 |
2,373.00 |
LSE |
11:17:14 |
|
2 |
2,372.00 |
LSE |
11:17:45 |
|
3 |
2,372.00 |
LSE |
11:20:12 |
|
103 |
2,372.00 |
LSE |
11:20:12 |
|
2 |
2,370.00 |
LSE |
11:21:16 |
|
22 |
2,370.00 |
LSE |
11:21:16 |
|
98 |
2,370.00 |
LSE |
11:21:16 |
|
3 |
2,369.00 |
LSE |
11:25:57 |
|
3 |
2,369.00 |
LSE |
11:25:57 |
|
2 |
2,371.00 |
LSE |
11:34:55 |
|
3 |
2,371.00 |
LSE |
11:34:55 |
|
3 |
2,371.00 |
LSE |
11:34:55 |
|
3 |
2,371.00 |
LSE |
11:34:55 |
|
120 |
2,370.00 |
LSE |
11:34:55 |
|
2 |
2,371.00 |
LSE |
11:39:30 |
|
3 |
2,371.00 |
LSE |
11:39:30 |
|
167 |
2,370.00 |
LSE |
11:39:30 |
|
3 |
2,369.00 |
LSE |
11:39:50 |
|
2 |
2,369.00 |
LSE |
11:48:01 |
|
3 |
2,369.00 |
LSE |
11:48:01 |
|
3 |
2,370.00 |
LSE |
11:48:01 |
|
223 |
2,369.00 |
LSE |
11:48:01 |
|
3 |
2,369.00 |
LSE |
11:51:18 |
|
2 |
2,369.00 |
LSE |
11:54:46 |
|
233 |
2,369.00 |
LSE |
11:54:46 |
|
3 |
2,369.00 |
LSE |
11:59:50 |
|
3 |
2,369.00 |
LSE |
12:02:06 |
|
3 |
2,369.00 |
LSE |
12:02:06 |
|
2 |
2,369.00 |
LSE |
12:02:11 |
|
2 |
2,369.00 |
LSE |
12:07:32 |
|
2 |
2,369.00 |
LSE |
12:07:32 |
|
3 |
2,368.00 |
LSE |
12:15:59 |
|
3 |
2,368.00 |
LSE |
12:15:59 |
|
3 |
2,368.00 |
LSE |
12:15:59 |
|
3 |
2,369.00 |
LSE |
12:15:59 |
|
854 |
2,368.00 |
LSE |
12:15:59 |
|
51 |
2,367.00 |
LSE |
12:27:58 |
|
2 |
2,367.00 |
LSE |
12:32:22 |
|
3 |
2,367.00 |
LSE |
12:32:22 |
|
3 |
2,367.00 |
LSE |
12:32:22 |
|
4 |
2,367.00 |
LSE |
12:32:22 |
|
67 |
2,367.00 |
LSE |
12:32:22 |
|
3 |
2,367.00 |
LSE |
12:34:16 |
|
3 |
2,367.00 |
LSE |
12:34:16 |
|
4 |
2,367.00 |
LSE |
12:34:16 |
|
4 |
2,367.00 |
LSE |
12:34:16 |
|
31 |
2,368.00 |
LSE |
12:36:09 |
|
323 |
2,368.00 |
LSE |
12:36:09 |
|
2 |
2,371.00 |
LSE |
12:43:12 |
|
2 |
2,371.00 |
LSE |
12:43:12 |
|
3 |
2,371.00 |
LSE |
12:43:12 |
|
2 |
2,371.00 |
LSE |
12:44:34 |
|
3 |
2,371.00 |
LSE |
12:44:34 |
|
3 |
2,371.00 |
LSE |
12:44:34 |
|
2 |
2,374.00 |
LSE |
12:57:39 |
|
2 |
2,374.00 |
LSE |
12:57:39 |
|
3 |
2,374.00 |
LSE |
12:57:39 |
|
3 |
2,374.00 |
LSE |
12:57:39 |
|
489 |
2,374.00 |
LSE |
12:57:39 |
|
2 |
2,373.00 |
LSE |
13:01:56 |
|
2 |
2,373.00 |
LSE |
13:01:56 |
|
3 |
2,373.00 |
LSE |
13:01:56 |
|
462 |
2,373.00 |
LSE |
13:01:56 |
|
2 |
2,372.00 |
LSE |
13:13:40 |
|
3 |
2,372.00 |
LSE |
13:13:40 |
|
5 |
2,372.00 |
LSE |
13:13:40 |
|
2 |
2,373.00 |
LSE |
13:15:31 |
|
2 |
2,373.00 |
LSE |
13:15:31 |
|
4 |
2,373.00 |
LSE |
13:15:31 |
|
5 |
2,373.00 |
LSE |
13:15:31 |
|
534 |
2,373.00 |
LSE |
13:15:31 |
|
2 |
2,373.00 |
LSE |
13:21:20 |
|
2 |
2,373.00 |
LSE |
13:21:20 |
|
3 |
2,373.00 |
LSE |
13:21:20 |
|
4 |
2,373.00 |
LSE |
13:21:20 |
|
154 |
2,373.00 |
LSE |
13:21:20 |
|
2 |
2,373.00 |
LSE |
13:21:49 |
|
2 |
2,373.00 |
LSE |
13:21:49 |
|
2 |
2,373.00 |
LSE |
13:21:49 |
|
3 |
2,373.00 |
LSE |
13:21:49 |
|
344 |
2,373.00 |
LSE |
13:21:49 |
|
2 |
2,373.00 |
LSE |
13:26:13 |
|
3 |
2,373.00 |
LSE |
13:26:13 |
|
312 |
2,373.00 |
LSE |
13:26:13 |
|
2 |
2,374.00 |
LSE |
13:36:18 |
|
3 |
2,374.00 |
LSE |
13:36:18 |
|
3 |
2,374.00 |
LSE |
13:36:18 |
|
4 |
2,374.00 |
LSE |
13:36:18 |
|
313 |
2,374.00 |
LSE |
13:36:18 |
|
2 |
2,375.00 |
LSE |
13:41:46 |
|
3 |
2,374.00 |
LSE |
13:42:31 |
|
3 |
2,374.00 |
LSE |
13:42:31 |
|
3 |
2,374.00 |
LSE |
13:42:31 |
|
4 |
2,374.00 |
LSE |
13:42:31 |
|
358 |
2,374.00 |
LSE |
13:42:31 |
|
3 |
2,373.00 |
LSE |
13:42:46 |
|
4 |
2,373.00 |
LSE |
13:42:46 |
|
4 |
2,373.00 |
LSE |
13:42:46 |
|
2 |
2,373.00 |
LSE |
13:44:49 |
|
2 |
2,373.00 |
LSE |
13:44:49 |
|
2 |
2,373.00 |
LSE |
13:48:59 |
|
2 |
2,373.00 |
LSE |
13:48:59 |
|
3 |
2,372.00 |
LSE |
13:50:17 |
|
3 |
2,372.00 |
LSE |
13:50:17 |
|
125 |
2,372.00 |
LSE |
13:50:17 |
|
324 |
2,372.00 |
LSE |
13:50:17 |
|
2 |
2,373.00 |
LSE |
13:56:46 |
|
3 |
2,373.00 |
LSE |
13:56:46 |
|
5 |
2,373.00 |
LSE |
13:56:46 |
|
25 |
2,373.00 |
LSE |
13:56:46 |
|
327 |
2,373.00 |
LSE |
13:56:46 |
|
2 |
2,374.00 |
LSE |
13:59:38 |
|
2 |
2,374.00 |
LSE |
14:03:16 |
|
4 |
2,374.00 |
LSE |
14:03:36 |
|
2 |
2,373.00 |
LSE |
14:04:56 |
|
4 |
2,373.00 |
LSE |
14:04:56 |
|
4 |
2,373.00 |
LSE |
14:04:56 |
|
383 |
2,373.00 |
LSE |
14:04:56 |
|
2 |
2,374.00 |
LSE |
14:06:48 |
|
2 |
2,375.00 |
LSE |
14:09:44 |
|
529 |
2,377.00 |
LSE |
14:10:34 |
|
5 |
2,376.00 |
LSE |
14:10:47 |
|
5 |
2,376.00 |
LSE |
14:10:47 |
|
6 |
2,376.00 |
LSE |
14:10:47 |
|
2 |
2,376.00 |
LSE |
14:11:27 |
|
2 |
2,376.00 |
LSE |
14:11:27 |
|
4 |
2,376.00 |
LSE |
14:11:27 |
|
2 |
2,376.00 |
LSE |
14:11:32 |
|
2 |
2,376.00 |
LSE |
14:11:32 |
|
2 |
2,376.00 |
LSE |
14:11:32 |
|
2 |
2,376.00 |
LSE |
14:15:34 |
|
2 |
2,376.00 |
LSE |
14:15:34 |
|
2 |
2,376.00 |
LSE |
14:15:34 |
|
2 |
2,376.00 |
LSE |
14:15:35 |
|
3 |
2,376.00 |
LSE |
14:15:35 |
|
2 |
2,376.00 |
LSE |
14:15:36 |
|
2 |
2,376.00 |
LSE |
14:15:36 |
|
3 |
2,376.00 |
LSE |
14:15:40 |
|
3 |
2,376.00 |
LSE |
14:15:40 |
|
4 |
2,376.00 |
LSE |
14:15:40 |
|
467 |
2,375.00 |
LSE |
14:16:18 |
|
3 |
2,375.00 |
LSE |
14:17:54 |
|
20 |
2,374.00 |
LSE |
14:20:15 |
|
200 |
2,374.00 |
LSE |
14:20:15 |
|
2 |
2,374.00 |
LSE |
14:20:16 |
|
2 |
2,374.00 |
LSE |
14:20:16 |
|
2 |
2,374.00 |
LSE |
14:20:16 |
|
2 |
2,376.00 |
LSE |
14:22:21 |
|
3 |
2,376.00 |
LSE |
14:22:21 |
|
3 |
2,376.00 |
LSE |
14:22:21 |
|
141 |
2,379.00 |
LSE |
14:26:51 |
|
187 |
2,379.00 |
LSE |
14:26:51 |
|
2 |
2,379.00 |
LSE |
14:26:52 |
|
3 |
2,379.00 |
LSE |
14:26:52 |
|
3 |
2,379.00 |
LSE |
14:26:52 |
|
3 |
2,378.00 |
LSE |
14:27:36 |
|
2 |
2,379.00 |
LSE |
14:29:35 |
|
4 |
2,379.00 |
LSE |
14:29:35 |
|
4 |
2,379.00 |
LSE |
14:29:35 |
|
130 |
2,379.00 |
LSE |
14:29:35 |
|
237 |
2,379.00 |
LSE |
14:29:35 |
|
274 |
2,379.00 |
LSE |
14:29:35 |
|
40 |
2,379.00 |
LSE |
14:29:36 |
|
169 |
2,379.00 |
LSE |
14:29:44 |
|
2 |
2,378.00 |
LSE |
14:29:50 |
|
2 |
2,378.00 |
LSE |
14:29:54 |
|
3 |
2,378.00 |
LSE |
14:29:54 |
|
3 |
2,378.00 |
LSE |
14:29:54 |
|
3 |
2,378.00 |
LSE |
14:29:54 |
|
2 |
2,378.00 |
LSE |
14:30:31 |
|
2 |
2,378.00 |
LSE |
14:30:31 |
|
2 |
2,378.00 |
LSE |
14:30:31 |
|
2 |
2,382.00 |
LSE |
14:32:28 |
|
2 |
2,382.00 |
LSE |
14:32:28 |
|
2 |
2,382.00 |
LSE |
14:32:28 |
|
484 |
2,382.00 |
LSE |
14:32:28 |
|
2 |
2,380.00 |
LSE |
14:32:44 |
|
3 |
2,380.00 |
LSE |
14:32:44 |
|
4 |
2,380.00 |
LSE |
14:32:44 |
|
4 |
2,380.00 |
LSE |
14:32:44 |
|
373 |
2,380.00 |
LSE |
14:32:44 |
|
2 |
2,380.00 |
LSE |
14:33:13 |
|
257 |
2,380.00 |
LSE |
14:33:13 |
|
2 |
2,381.00 |
LSE |
14:34:14 |
|
4 |
2,381.00 |
LSE |
14:34:14 |
|
4 |
2,381.00 |
LSE |
14:34:14 |
|
2 |
2,381.00 |
LSE |
14:35:27 |
|
3 |
2,381.00 |
LSE |
14:35:27 |
|
2 |
2,380.00 |
LSE |
14:36:01 |
|
2 |
2,380.00 |
LSE |
14:36:01 |
|
3 |
2,379.00 |
LSE |
14:36:01 |
|
3 |
2,380.00 |
LSE |
14:36:01 |
|
112 |
2,379.00 |
LSE |
14:36:01 |
|
194 |
2,380.00 |
LSE |
14:36:01 |
|
2 |
2,380.00 |
LSE |
14:37:06 |
|
3 |
2,380.00 |
LSE |
14:37:06 |
|
2 |
2,380.00 |
LSE |
14:38:16 |
|
351 |
2,380.00 |
LSE |
14:38:16 |
|
2 |
2,379.00 |
LSE |
14:38:27 |
|
3 |
2,379.00 |
LSE |
14:38:27 |
|
3 |
2,379.00 |
LSE |
14:38:27 |
|
376 |
2,379.00 |
LSE |
14:38:27 |
|
4 |
2,378.00 |
LSE |
14:38:28 |
|
4 |
2,378.00 |
LSE |
14:38:28 |
|
3 |
2,378.00 |
LSE |
14:38:30 |
|
252 |
2,377.00 |
LSE |
14:38:33 |
|
2 |
2,377.00 |
LSE |
14:38:43 |
|
3 |
2,377.00 |
LSE |
14:38:43 |
|
3 |
2,377.00 |
LSE |
14:38:43 |
|
210 |
2,377.00 |
LSE |
14:38:43 |
|
3 |
2,381.00 |
LSE |
14:47:07 |
|
200 |
2,381.00 |
LSE |
14:47:07 |
|
231 |
2,381.00 |
LSE |
14:47:07 |
|
2 |
2,379.00 |
LSE |
14:47:33 |
|
2 |
2,380.00 |
LSE |
14:47:33 |
|
3 |
2,380.00 |
LSE |
14:47:33 |
|
3 |
2,380.00 |
LSE |
14:47:33 |
|
162 |
2,379.00 |
LSE |
14:47:54 |
|
2 |
2,379.00 |
LSE |
14:48:01 |
|
41 |
2,379.00 |
LSE |
14:48:01 |
|
100 |
2,379.00 |
LSE |
14:48:01 |
|
2 |
2,378.00 |
LSE |
14:48:02 |
|
4 |
2,378.00 |
LSE |
14:48:02 |
|
4 |
2,378.00 |
LSE |
14:48:02 |
|
2 |
2,378.00 |
LSE |
14:48:19 |
|
2 |
2,378.00 |
LSE |
14:48:19 |
|
3 |
2,377.00 |
LSE |
14:48:19 |
|
4 |
2,377.00 |
LSE |
14:48:19 |
|
4 |
2,378.00 |
LSE |
14:48:19 |
|
292 |
2,378.00 |
LSE |
14:48:19 |
|
2 |
2,377.00 |
LSE |
14:48:47 |
|
178 |
2,377.00 |
LSE |
14:48:47 |
|
3 |
2,376.00 |
LSE |
14:48:53 |
|
5 |
2,382.00 |
LSE |
14:59:45 |
|
600 |
2,382.00 |
LSE |
14:59:45 |
|
5 |
2,381.00 |
LSE |
15:02:35 |
|
5 |
2,381.00 |
LSE |
15:02:35 |
|
5 |
2,381.00 |
LSE |
15:02:35 |
|
474 |
2,381.00 |
LSE |
15:02:35 |
|
4 |
2,381.00 |
LSE |
15:02:44 |
|
6 |
2,381.00 |
LSE |
15:02:44 |
|
4 |
2,381.00 |
LSE |
15:03:02 |
|
3 |
2,382.00 |
LSE |
15:05:58 |
|
4 |
2,382.00 |
LSE |
15:05:58 |
|
8 |
2,382.00 |
LSE |
15:05:58 |
|
651 |
2,382.00 |
LSE |
15:05:58 |
|
104 |
2,381.00 |
LSE |
15:05:59 |
|
6 |
2,384.00 |
LSE |
15:11:41 |
|
7 |
2,384.00 |
LSE |
15:12:50 |
|
2 |
2,384.00 |
LSE |
15:13:00 |
|
3 |
2,384.00 |
LSE |
15:13:00 |
|
4 |
2,384.00 |
LSE |
15:13:00 |
|
8 |
2,384.00 |
LSE |
15:13:00 |
|
132 |
2,384.00 |
LSE |
15:13:00 |
|
658 |
2,384.00 |
LSE |
15:13:00 |
|
3 |
2,384.00 |
LSE |
15:14:54 |
|
5 |
2,384.00 |
LSE |
15:14:54 |
|
6 |
2,384.00 |
LSE |
15:14:54 |
|
646 |
2,384.00 |
LSE |
15:14:54 |
|
2 |
2,384.00 |
LSE |
15:14:59 |
|
2 |
2,384.00 |
LSE |
15:14:59 |
|
2 |
2,384.00 |
LSE |
15:14:59 |
|
2 |
2,384.00 |
LSE |
15:14:59 |
|
5 |
2,384.00 |
LSE |
15:14:59 |
|
197 |
2,384.00 |
LSE |
15:14:59 |
|
430 |
2,384.00 |
LSE |
15:14:59 |
|
290 |
2,383.00 |
LSE |
15:19:01 |
|
4 |
2,382.00 |
LSE |
15:19:19 |
|
4 |
2,382.00 |
LSE |
15:19:19 |
|
128 |
2,382.00 |
LSE |
15:19:19 |
|
5 |
2,382.00 |
LSE |
15:19:26 |
|
226 |
2,382.00 |
LSE |
15:19:26 |
|
2 |
2,382.00 |
LSE |
15:23:14 |
|
2 |
2,382.00 |
LSE |
15:23:14 |
|
3 |
2,382.00 |
LSE |
15:23:14 |
|
4 |
2,382.00 |
LSE |
15:23:49 |
|
4 |
2,382.00 |
LSE |
15:23:49 |
|
4 |
2,382.00 |
LSE |
15:23:49 |
|
338 |
2,382.00 |
LSE |
15:23:49 |
|
2 |
2,380.00 |
LSE |
15:24:23 |
|
2 |
2,380.00 |
LSE |
15:24:23 |
|
3 |
2,380.00 |
LSE |
15:24:23 |
|
11 |
2,380.00 |
LSE |
15:24:23 |
|
111 |
2,380.00 |
LSE |
15:24:23 |
|
243 |
2,381.00 |
LSE |
15:24:23 |
|
2 |
2,380.00 |
LSE |
15:24:48 |
|
2 |
2,380.00 |
LSE |
15:24:48 |
|
2 |
2,380.00 |
LSE |
15:24:48 |
|
14 |
2,380.00 |
LSE |
15:24:48 |
|
2 |
2,379.00 |
LSE |
15:28:36 |
|
3 |
2,379.00 |
LSE |
15:28:36 |
|
4 |
2,379.00 |
LSE |
15:28:36 |
|
9 |
2,379.00 |
LSE |
15:28:36 |
|
317 |
2,379.00 |
LSE |
15:28:36 |
|
2 |
2,379.00 |
LSE |
15:28:40 |
|
2 |
2,379.00 |
LSE |
15:28:40 |
|
8 |
2,379.00 |
LSE |
15:28:40 |
|
2 |
2,378.00 |
LSE |
15:29:02 |
|
2 |
2,378.00 |
LSE |
15:30:52 |
|
500 |
2,378.00 |
LSE |
15:30:52 |
|
2 |
2,378.00 |
LSE |
15:31:58 |
|
2 |
2,378.00 |
LSE |
15:31:58 |
|
4 |
2,378.00 |
LSE |
15:31:58 |
|
14 |
2,377.00 |
LSE |
15:31:58 |
|
101 |
2,377.00 |
LSE |
15:31:58 |
|
185 |
2,378.00 |
LSE |
15:31:58 |
|
3 |
2,377.00 |
LSE |
15:32:20 |
|
143 |
2,377.00 |
LSE |
15:32:20 |
|
2 |
2,376.00 |
LSE |
15:32:59 |
|
2 |
2,376.00 |
LSE |
15:32:59 |
|
2 |
2,376.00 |
LSE |
15:32:59 |
|
2 |
2,376.00 |
LSE |
15:32:59 |
|
134 |
2,376.00 |
LSE |
15:32:59 |
|
2 |
2,376.00 |
LSE |
15:33:13 |
|
2 |
2,376.00 |
LSE |
15:33:13 |
|
2 |
2,376.00 |
LSE |
15:33:13 |
|
75 |
2,376.00 |
LSE |
15:33:13 |
|
102 |
2,376.00 |
LSE |
15:33:13 |
|
3 |
2,376.00 |
LSE |
15:33:41 |
|
3 |
2,376.00 |
LSE |
15:33:41 |
|
4 |
2,376.00 |
LSE |
15:33:41 |
|
4 |
2,376.00 |
LSE |
15:33:41 |
|
2 |
2,376.00 |
LSE |
15:34:10 |
|
2 |
2,376.00 |
LSE |
15:34:10 |
|
2 |
2,376.00 |
LSE |
15:34:10 |
|
139 |
2,376.00 |
LSE |
15:34:10 |
|
2 |
2,378.00 |
LSE |
15:36:15 |
|
2 |
2,378.00 |
LSE |
15:36:15 |
|
2 |
2,378.00 |
LSE |
15:36:15 |
|
2 |
2,378.00 |
LSE |
15:36:15 |
|
173 |
2,378.00 |
LSE |
15:36:15 |
|
3 |
2,378.00 |
LSE |
15:36:16 |
|
451 |
2,380.00 |
LSE |
15:40:04 |
|
4 |
2,384.00 |
LSE |
15:46:10 |
|
5 |
2,384.00 |
LSE |
15:46:10 |
|
522 |
2,384.00 |
LSE |
15:46:10 |
|
5 |
2,383.00 |
LSE |
15:46:40 |
|
3 |
2,384.00 |
LSE |
15:48:13 |
|
5 |
2,384.00 |
LSE |
15:48:13 |
|
5 |
2,386.00 |
LSE |
15:54:08 |
|
6 |
2,386.00 |
LSE |
15:54:08 |
|
65 |
2,386.00 |
LSE |
15:54:08 |
|
5 |
2,386.00 |
LSE |
15:54:42 |
|
5 |
2,386.00 |
LSE |
15:54:42 |
|
634 |
2,386.00 |
LSE |
15:54:42 |
|
6 |
2,385.00 |
LSE |
15:54:44 |
|
8 |
2,385.00 |
LSE |
15:55:22 |
|
4 |
2,386.00 |
LSE |
15:57:36 |
|
4 |
2,386.00 |
LSE |
15:57:36 |
|
4 |
2,386.00 |
LSE |
15:57:36 |
|
5 |
2,386.00 |
LSE |
15:57:36 |
|
309 |
2,388.00 |
LSE |
15:59:49 |
|
600 |
2,388.00 |
LSE |
15:59:49 |
|
73 |
2,389.00 |
LSE |
16:01:26 |
|
327 |
2,389.00 |
LSE |
16:01:26 |
|
629 |
2,389.00 |
LSE |
16:01:26 |
|
6 |
2,391.00 |
LSE |
16:01:53 |
|
11 |
2,391.00 |
LSE |
16:01:53 |
|
571 |
2,391.00 |
LSE |
16:01:53 |
|
2 |
2,391.00 |
LSE |
16:01:57 |
|
4 |
2,391.00 |
LSE |
16:01:57 |
|
6 |
2,391.00 |
LSE |
16:01:57 |
|
217 |
2,391.00 |
LSE |
16:01:57 |
|
296 |
2,391.00 |
LSE |
16:01:57 |
|
2 |
2,390.00 |
LSE |
16:02:19 |
|
7 |
2,390.00 |
LSE |
16:02:19 |
|
11 |
2,389.00 |
LSE |
16:02:19 |
|
120 |
2,390.00 |
LSE |
16:02:19 |
|
4 |
2,389.00 |
LSE |
16:02:30 |
|
5 |
2,389.00 |
LSE |
16:02:30 |
|
168 |
2,389.00 |
LSE |
16:02:30 |
|
2 |
2,389.00 |
LSE |
16:03:24 |
|
2 |
2,390.00 |
LSE |
16:04:55 |
|
3 |
2,390.00 |
LSE |
16:04:55 |
|
3 |
2,390.00 |
LSE |
16:04:55 |
|
239 |
2,390.00 |
LSE |
16:04:55 |
|
3 |
2,390.00 |
LSE |
16:05:39 |
|
2 |
2,390.00 |
LSE |
16:05:50 |
|
2 |
2,390.00 |
LSE |
16:05:59 |
|
4 |
2,390.00 |
LSE |
16:06:03 |
|
2 |
2,389.00 |
LSE |
16:06:05 |
|
53 |
2,389.00 |
LSE |
16:06:05 |
|
111 |
2,389.00 |
LSE |
16:06:05 |
|
2 |
2,389.00 |
LSE |
16:06:27 |
|
2 |
2,388.00 |
LSE |
16:06:39 |
|
298 |
2,388.00 |
LSE |
16:06:39 |
|
347 |
2,388.00 |
LSE |
16:06:48 |
|
30 |
2,389.00 |
LSE |
16:07:23 |
|
2 |
2,389.00 |
LSE |
16:07:36 |
|
2 |
2,389.00 |
LSE |
16:07:36 |
|
183 |
2,389.00 |
LSE |
16:07:36 |
|
3 |
2,389.00 |
LSE |
16:08:38 |
|
4 |
2,389.00 |
LSE |
16:08:38 |
|
219 |
2,389.00 |
LSE |
16:08:59 |
|
2 |
2,389.00 |
LSE |
16:09:33 |
|
2 |
2,389.00 |
LSE |
16:09:33 |
|
217 |
2,389.00 |
LSE |
16:09:33 |
|
2 |
2,388.00 |
LSE |
16:09:36 |
|
3 |
2,388.00 |
LSE |
16:09:36 |
|
126 |
2,388.00 |
LSE |
16:09:36 |
|
3 |
2,387.00 |
LSE |
16:10:05 |
|
5 |
2,387.00 |
LSE |
16:10:05 |
|
3 |
2,387.00 |
LSE |
16:10:13 |
|
4 |
2,387.00 |
LSE |
16:10:13 |
|
113 |
2,387.00 |
LSE |
16:10:13 |
|
2 |
2,387.00 |
LSE |
16:10:26 |
|
102 |
2,387.00 |
LSE |
16:10:53 |
|
141 |
2,387.00 |
LSE |
16:11:01 |
|
2 |
2,388.00 |
LSE |
16:13:56 |
|
2 |
2,387.00 |
LSE |
16:14:51 |
|
3 |
2,387.00 |
LSE |
16:14:51 |
|
673 |
2,389.00 |
LSE |
16:16:37 |
|
2 |
2,388.00 |
LSE |
16:18:15 |
|
2 |
2,388.00 |
LSE |
16:18:15 |
|
4 |
2,388.00 |
LSE |
16:18:15 |
|
4 |
2,388.00 |
LSE |
16:18:15 |
|
251 |
2,388.00 |
LSE |
16:18:15 |
|
330 |
2,388.00 |
LSE |
16:18:15 |
|
40 |
2,389.00 |
LSE |
16:20:27 |
|
156 |
2,389.00 |
LSE |
16:20:27 |
|
338 |
2,389.00 |
LSE |
16:20:27 |
|
2 |
2,388.00 |
LSE |
16:21:27 |
|
4 |
2,388.00 |
LSE |
16:21:27 |
|
9 |
2,388.00 |
LSE |
16:21:27 |
|
10 |
2,388.00 |
LSE |
16:21:27 |
|
470 |
2,389.00 |
LSE |
16:22:12 |
|
281 |
2,389.00 |
LSE |
16:22:47 |
|
266 |
2,389.00 |
LSE |
16:22:53 |
|
110 |
2,389.00 |
LSE |
16:23:02 |
|
5 |
2,388.00 |
LSE |
16:23:13 |
|
5 |
2,388.00 |
LSE |
16:23:13 |
|
6 |
2,388.00 |
LSE |
16:23:13 |
|
6 |
2,388.00 |
LSE |
16:23:13 |
|
5 |
2,389.00 |
LSE |
16:24:47 |
|
325 |
2,389.00 |
LSE |
16:24:47 |
|
7 |
2,389.00 |
LSE |
16:25:01 |
|
183 |
2,389.00 |
LSE |
16:25:01 |
|
3 |
2,390.00 |
LSE |
16:26:36 |
|
8 |
2,390.00 |
LSE |
16:26:36 |
|
3 |
2,390.00 |
LSE |
16:27:00 |
|
3 |
2,390.00 |
LSE |
16:27:00 |
|
6 |
2,390.00 |
LSE |
16:27:00 |
|
266 |
2,390.00 |
LSE |
16:27:00 |
|
2 |
2,390.00 |
LSE |
16:27:40 |
|
5 |
2,390.00 |
LSE |
16:27:40 |
|
287 |
2,391.00 |
LSE |
16:28:12 |
|
351 |
2,391.00 |
LSE |
16:28:12 |
|
3 |
2,390.00 |
LSE |
16:29:01 |
|
3 |
2,390.00 |
LSE |
16:29:01 |
|
398 |
2,390.00 |
LSE |
16:29:01 |
|
3 |
2,390.00 |
LSE |
16:29:47 |
|
4 |
2,390.00 |
LSE |
16:29:47 |
|
10 |
2,390.00 |
LSE |
16:29:47 |
|
2 |
2,390.00 |
LSE |
16:29:50 |
|
4 |
2,390.00 |
LSE |
16:29:50 |
|
6 |
2,390.00 |
LSE |
16:29:50 |
|
352 |
2,390.00 |
LSE |
16:29:52 |
|
8 |
2,390.00 |
LSE |
16:29:53 |
|
2 |
2,390.00 |
LSE |
16:29:54 |
|
3 |
2,390.00 |
LSE |
16:29:54 |
|
476 |
2,390.00 |
LSE |
16:29:54 |
|
2 |
2,391.00 |
LSE |
16:29:55 |
|
56 |
2,391.00 |
LSE |
16:29:55 |
|
1 |
2,391.00 |
LSE |
16:29:56 |
|
3 |
2,391.00 |
LSE |
16:29:56 |
|
4 |
2,391.00 |
LSE |
16:29:56 |
|
5 |
2,391.00 |
LSE |
16:29:56 |
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
- 7 hours ago Compass Group
- 8 hours ago Rathbones Group
- 9 hours ago Sage Group
- 9 hours ago NATWEST GROUP
- 9 hours ago Kier Group