Transaction in Own Shares
British American Tobacco p.l.c.
07 January 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 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: |
06 January 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
105,896 |
|
Highest price paid per share (pence): |
2,960.00p |
|
Lowest price paid per share (pence): |
2,928.00p |
|
Volume weighted average price paid per share (pence): |
2,948.4251p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,209,157,770 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,266,206 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 06 January 2025 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 |
06/01/2025 |
105,896 |
2,948.4251p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
06/01/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
06/01/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
27 |
2,960.00 |
LSE |
09:00:57 |
|
28 |
2,960.00 |
LSE |
09:00:57 |
|
28 |
2,960.00 |
LSE |
09:00:57 |
|
28 |
2,960.00 |
LSE |
09:00:57 |
|
29 |
2,960.00 |
LSE |
09:00:57 |
|
19 |
2,958.00 |
LSE |
09:01:36 |
|
20 |
2,958.00 |
LSE |
09:01:36 |
|
20 |
2,958.00 |
LSE |
09:01:36 |
|
21 |
2,958.00 |
LSE |
09:01:36 |
|
30 |
2,958.00 |
LSE |
09:01:36 |
|
119 |
2,958.00 |
LSE |
09:01:36 |
|
2,113 |
2,959.00 |
LSE |
09:01:36 |
|
20 |
2,956.00 |
LSE |
09:01:51 |
|
22 |
2,956.00 |
LSE |
09:01:51 |
|
22 |
2,958.00 |
LSE |
09:01:51 |
|
1,376 |
2,958.00 |
LSE |
09:01:51 |
|
3 |
2,956.00 |
LSE |
09:01:55 |
|
4 |
2,955.00 |
LSE |
09:01:55 |
|
22 |
2,956.00 |
LSE |
09:01:55 |
|
23 |
2,956.00 |
LSE |
09:01:55 |
|
23 |
2,956.00 |
LSE |
09:01:55 |
|
1,591 |
2,956.00 |
LSE |
09:01:55 |
|
138 |
2,958.00 |
LSE |
09:06:26 |
|
83 |
2,957.00 |
LSE |
09:09:06 |
|
558 |
2,957.00 |
LSE |
09:09:06 |
|
4 |
2,956.00 |
LSE |
09:09:19 |
|
4 |
2,956.00 |
LSE |
09:09:19 |
|
7 |
2,956.00 |
LSE |
09:09:19 |
|
9 |
2,956.00 |
LSE |
09:09:19 |
|
9 |
2,956.00 |
LSE |
09:09:19 |
|
676 |
2,955.00 |
LSE |
09:15:25 |
|
3 |
2,953.00 |
LSE |
09:15:26 |
|
3 |
2,954.00 |
LSE |
09:15:26 |
|
4 |
2,953.00 |
LSE |
09:15:26 |
|
4 |
2,954.00 |
LSE |
09:15:26 |
|
4 |
2,954.00 |
LSE |
09:15:26 |
|
4 |
2,954.00 |
LSE |
09:15:26 |
|
7 |
2,953.00 |
LSE |
09:15:26 |
|
8 |
2,953.00 |
LSE |
09:15:26 |
|
11 |
2,953.00 |
LSE |
09:15:26 |
|
734 |
2,954.00 |
LSE |
09:15:26 |
|
223 |
2,952.00 |
LSE |
09:16:02 |
|
34 |
2,952.00 |
LSE |
09:16:17 |
|
35 |
2,952.00 |
LSE |
09:16:17 |
|
35 |
2,952.00 |
LSE |
09:16:18 |
|
204 |
2,952.00 |
LSE |
09:16:34 |
|
3 |
2,951.00 |
LSE |
09:16:46 |
|
4 |
2,951.00 |
LSE |
09:16:46 |
|
4 |
2,951.00 |
LSE |
09:16:46 |
|
4 |
2,951.00 |
LSE |
09:16:46 |
|
6 |
2,951.00 |
LSE |
09:16:46 |
|
541 |
2,950.00 |
LSE |
09:20:09 |
|
3 |
2,949.00 |
LSE |
09:20:21 |
|
4 |
2,949.00 |
LSE |
09:20:21 |
|
5 |
2,949.00 |
LSE |
09:20:21 |
|
5 |
2,949.00 |
LSE |
09:20:21 |
|
3 |
2,949.00 |
LSE |
09:23:59 |
|
3 |
2,948.00 |
LSE |
09:25:01 |
|
5 |
2,948.00 |
LSE |
09:25:01 |
|
179 |
2,948.00 |
LSE |
09:25:01 |
|
4 |
2,947.00 |
LSE |
09:30:07 |
|
4 |
2,947.00 |
LSE |
09:30:07 |
|
105 |
2,947.00 |
LSE |
09:30:07 |
|
3 |
2,946.00 |
LSE |
09:30:17 |
|
3 |
2,946.00 |
LSE |
09:30:17 |
|
4 |
2,946.00 |
LSE |
09:30:17 |
|
4 |
2,945.00 |
LSE |
09:32:50 |
|
4 |
2,945.00 |
LSE |
09:32:50 |
|
310 |
2,945.00 |
LSE |
09:32:50 |
|
4 |
2,945.00 |
LSE |
09:37:50 |
|
103 |
2,945.00 |
LSE |
09:37:50 |
|
100 |
2,946.00 |
LSE |
09:50:36 |
|
4 |
2,945.00 |
LSE |
09:54:58 |
|
4 |
2,945.00 |
LSE |
09:54:58 |
|
4 |
2,945.00 |
LSE |
09:54:58 |
|
5 |
2,945.00 |
LSE |
09:54:58 |
|
11 |
2,944.00 |
LSE |
09:57:16 |
|
317 |
2,944.00 |
LSE |
09:57:16 |
|
3 |
2,943.00 |
LSE |
09:57:49 |
|
4 |
2,943.00 |
LSE |
09:57:49 |
|
4 |
2,943.00 |
LSE |
09:57:49 |
|
6 |
2,943.00 |
LSE |
09:57:49 |
|
90 |
2,943.00 |
LSE |
09:57:49 |
|
147 |
2,943.00 |
LSE |
09:57:49 |
|
322 |
2,943.00 |
LSE |
09:57:49 |
|
17 |
2,943.00 |
LSE |
10:01:29 |
|
3 |
2,942.00 |
LSE |
10:01:51 |
|
3 |
2,942.00 |
LSE |
10:01:51 |
|
4 |
2,942.00 |
LSE |
10:01:51 |
|
6 |
2,942.00 |
LSE |
10:01:51 |
|
105 |
2,942.00 |
LSE |
10:01:51 |
|
141 |
2,942.00 |
LSE |
10:01:51 |
|
4 |
2,941.00 |
LSE |
10:05:42 |
|
4 |
2,941.00 |
LSE |
10:05:42 |
|
7 |
2,941.00 |
LSE |
10:05:42 |
|
15 |
2,941.00 |
LSE |
10:05:42 |
|
159 |
2,941.00 |
LSE |
10:05:42 |
|
368 |
2,941.00 |
LSE |
10:05:42 |
|
5 |
2,940.00 |
LSE |
10:07:04 |
|
6 |
2,940.00 |
LSE |
10:07:04 |
|
11 |
2,940.00 |
LSE |
10:07:04 |
|
485 |
2,940.00 |
LSE |
10:07:04 |
|
3 |
2,939.00 |
LSE |
10:14:06 |
|
5 |
2,939.00 |
LSE |
10:14:06 |
|
5 |
2,939.00 |
LSE |
10:14:06 |
|
6 |
2,939.00 |
LSE |
10:14:06 |
|
8 |
2,939.00 |
LSE |
10:14:06 |
|
430 |
2,939.00 |
LSE |
10:14:06 |
|
3 |
2,938.00 |
LSE |
10:15:44 |
|
6 |
2,938.00 |
LSE |
10:15:44 |
|
6 |
2,938.00 |
LSE |
10:15:44 |
|
6 |
2,938.00 |
LSE |
10:15:44 |
|
584 |
2,938.00 |
LSE |
10:15:44 |
|
5 |
2,938.00 |
LSE |
10:23:25 |
|
219 |
2,938.00 |
LSE |
10:23:25 |
|
40 |
2,943.00 |
LSE |
10:39:27 |
|
1,210 |
2,943.00 |
LSE |
10:39:27 |
|
13 |
2,942.00 |
LSE |
10:39:49 |
|
15 |
2,942.00 |
LSE |
10:39:49 |
|
4 |
2,943.00 |
LSE |
10:48:15 |
|
13 |
2,943.00 |
LSE |
10:48:15 |
|
13 |
2,943.00 |
LSE |
10:48:15 |
|
14 |
2,943.00 |
LSE |
10:48:15 |
|
5 |
2,942.00 |
LSE |
10:52:09 |
|
7 |
2,942.00 |
LSE |
10:52:09 |
|
12 |
2,942.00 |
LSE |
10:52:56 |
|
673 |
2,944.00 |
LSE |
10:59:30 |
|
15 |
2,944.00 |
LSE |
11:06:04 |
|
12 |
2,943.00 |
LSE |
11:10:07 |
|
13 |
2,943.00 |
LSE |
11:10:07 |
|
13 |
2,943.00 |
LSE |
11:10:07 |
|
14 |
2,943.00 |
LSE |
11:10:07 |
|
14 |
2,943.00 |
LSE |
11:10:07 |
|
276 |
2,943.00 |
LSE |
11:10:07 |
|
498 |
2,943.00 |
LSE |
11:10:07 |
|
4 |
2,942.00 |
LSE |
11:10:17 |
|
13 |
2,942.00 |
LSE |
11:10:17 |
|
13 |
2,942.00 |
LSE |
11:10:17 |
|
15 |
2,942.00 |
LSE |
11:10:17 |
|
16 |
2,942.00 |
LSE |
11:10:17 |
|
72 |
2,943.00 |
LSE |
11:12:37 |
|
500 |
2,943.00 |
LSE |
11:15:07 |
|
1,014 |
2,943.00 |
LSE |
11:15:07 |
|
14 |
2,942.00 |
LSE |
11:15:30 |
|
3 |
2,941.00 |
LSE |
11:15:54 |
|
4 |
2,941.00 |
LSE |
11:15:54 |
|
5 |
2,941.00 |
LSE |
11:15:54 |
|
2,128 |
2,941.00 |
LSE |
11:15:54 |
|
7 |
2,940.00 |
LSE |
11:16:54 |
|
8 |
2,940.00 |
LSE |
11:16:54 |
|
8 |
2,940.00 |
LSE |
11:16:54 |
|
16 |
2,940.00 |
LSE |
11:16:54 |
|
18 |
2,940.00 |
LSE |
11:16:54 |
|
3 |
2,939.00 |
LSE |
11:17:45 |
|
5 |
2,939.00 |
LSE |
11:17:45 |
|
14 |
2,939.00 |
LSE |
11:17:45 |
|
228 |
2,939.00 |
LSE |
11:17:45 |
|
4 |
2,949.00 |
LSE |
11:31:34 |
|
4 |
2,950.00 |
LSE |
11:33:07 |
|
5 |
2,950.00 |
LSE |
11:33:07 |
|
229 |
2,950.00 |
LSE |
11:33:07 |
|
14 |
2,953.00 |
LSE |
11:35:51 |
|
13 |
2,953.00 |
LSE |
11:40:22 |
|
12 |
2,952.00 |
LSE |
11:40:41 |
|
12 |
2,952.00 |
LSE |
11:40:41 |
|
3 |
2,948.00 |
LSE |
11:41:58 |
|
3 |
2,950.00 |
LSE |
11:41:58 |
|
5 |
2,951.00 |
LSE |
11:41:58 |
|
5 |
2,951.00 |
LSE |
11:41:58 |
|
9 |
2,949.00 |
LSE |
11:41:58 |
|
9 |
2,949.00 |
LSE |
11:41:58 |
|
10 |
2,949.00 |
LSE |
11:41:58 |
|
10 |
2,951.00 |
LSE |
11:41:58 |
|
11 |
2,949.00 |
LSE |
11:41:58 |
|
18 |
2,949.00 |
LSE |
11:41:58 |
|
127 |
2,951.00 |
LSE |
11:41:58 |
|
150 |
2,948.00 |
LSE |
11:41:58 |
|
600 |
2,949.00 |
LSE |
11:41:58 |
|
649 |
2,950.00 |
LSE |
11:41:58 |
|
12 |
2,955.00 |
LSE |
11:49:35 |
|
13 |
2,956.00 |
LSE |
11:49:35 |
|
1,242 |
2,956.00 |
LSE |
11:49:35 |
|
14 |
2,956.00 |
LSE |
11:52:20 |
|
13 |
2,957.00 |
LSE |
11:57:26 |
|
13 |
2,957.00 |
LSE |
11:57:26 |
|
682 |
2,957.00 |
LSE |
11:57:26 |
|
14 |
2,957.00 |
LSE |
11:59:44 |
|
13 |
2,957.00 |
LSE |
12:01:30 |
|
13 |
2,957.00 |
LSE |
12:01:30 |
|
316 |
2,957.00 |
LSE |
12:01:30 |
|
537 |
2,957.00 |
LSE |
12:01:30 |
|
4 |
2,956.00 |
LSE |
12:02:17 |
|
115 |
2,956.00 |
LSE |
12:02:17 |
|
7 |
2,955.00 |
LSE |
12:04:39 |
|
11 |
2,955.00 |
LSE |
12:04:39 |
|
158 |
2,955.00 |
LSE |
12:04:39 |
|
720 |
2,955.00 |
LSE |
12:04:39 |
|
11 |
2,954.00 |
LSE |
12:04:50 |
|
12 |
2,954.00 |
LSE |
12:04:50 |
|
1,225 |
2,954.00 |
LSE |
12:04:50 |
|
8 |
2,953.00 |
LSE |
12:05:12 |
|
10 |
2,953.00 |
LSE |
12:05:12 |
|
18 |
2,953.00 |
LSE |
12:05:12 |
|
15 |
2,955.00 |
LSE |
12:07:32 |
|
11 |
2,954.00 |
LSE |
12:11:08 |
|
14 |
2,954.00 |
LSE |
12:13:01 |
|
15 |
2,954.00 |
LSE |
12:13:01 |
|
651 |
2,954.00 |
LSE |
12:13:01 |
|
685 |
2,954.00 |
LSE |
12:13:01 |
|
14 |
2,956.00 |
LSE |
12:15:59 |
|
18 |
2,957.00 |
LSE |
12:20:01 |
|
18 |
2,957.00 |
LSE |
12:20:01 |
|
19 |
2,957.00 |
LSE |
12:20:01 |
|
17 |
2,956.00 |
LSE |
12:20:55 |
|
1,438 |
2,956.00 |
LSE |
12:20:55 |
|
14 |
2,955.00 |
LSE |
12:21:00 |
|
14 |
2,955.00 |
LSE |
12:21:00 |
|
15 |
2,955.00 |
LSE |
12:21:00 |
|
3 |
2,954.00 |
LSE |
12:24:13 |
|
7 |
2,954.00 |
LSE |
12:24:13 |
|
493 |
2,954.00 |
LSE |
12:24:13 |
|
3 |
2,953.00 |
LSE |
12:24:21 |
|
3 |
2,953.00 |
LSE |
12:24:21 |
|
6 |
2,953.00 |
LSE |
12:24:21 |
|
263 |
2,953.00 |
LSE |
12:24:21 |
|
3 |
2,952.00 |
LSE |
12:25:51 |
|
3 |
2,952.00 |
LSE |
12:25:51 |
|
4 |
2,952.00 |
LSE |
12:25:51 |
|
11 |
2,952.00 |
LSE |
12:25:51 |
|
12 |
2,952.00 |
LSE |
12:25:51 |
|
1,343 |
2,952.00 |
LSE |
12:25:51 |
|
5 |
2,951.00 |
LSE |
12:27:21 |
|
5 |
2,951.00 |
LSE |
12:27:21 |
|
7 |
2,951.00 |
LSE |
12:27:21 |
|
10 |
2,951.00 |
LSE |
12:27:21 |
|
11 |
2,951.00 |
LSE |
12:27:21 |
|
4 |
2,950.00 |
LSE |
12:28:10 |
|
5 |
2,949.00 |
LSE |
12:28:10 |
|
6 |
2,949.00 |
LSE |
12:28:10 |
|
10 |
2,949.00 |
LSE |
12:28:10 |
|
11 |
2,950.00 |
LSE |
12:28:10 |
|
265 |
2,949.00 |
LSE |
12:28:10 |
|
439 |
2,950.00 |
LSE |
12:28:10 |
|
4 |
2,948.00 |
LSE |
12:29:10 |
|
5 |
2,949.00 |
LSE |
12:29:10 |
|
6 |
2,948.00 |
LSE |
12:29:10 |
|
305 |
2,948.00 |
LSE |
12:29:10 |
|
5 |
2,949.00 |
LSE |
12:33:14 |
|
16 |
2,950.00 |
LSE |
12:34:25 |
|
14 |
2,949.00 |
LSE |
12:34:53 |
|
1,365 |
2,949.00 |
LSE |
12:34:53 |
|
6 |
2,948.00 |
LSE |
12:35:21 |
|
7 |
2,948.00 |
LSE |
12:35:21 |
|
13 |
2,949.00 |
LSE |
12:35:21 |
|
12 |
2,949.00 |
LSE |
12:36:35 |
|
14 |
2,949.00 |
LSE |
12:36:35 |
|
14 |
2,948.00 |
LSE |
12:39:04 |
|
4 |
2,947.00 |
LSE |
12:42:55 |
|
8 |
2,947.00 |
LSE |
12:42:55 |
|
9 |
2,946.00 |
LSE |
12:42:55 |
|
9 |
2,946.00 |
LSE |
12:42:55 |
|
9 |
2,947.00 |
LSE |
12:42:55 |
|
10 |
2,946.00 |
LSE |
12:42:55 |
|
10 |
2,947.00 |
LSE |
12:42:55 |
|
11 |
2,946.00 |
LSE |
12:42:55 |
|
11 |
2,946.00 |
LSE |
12:42:55 |
|
11 |
2,947.00 |
LSE |
12:42:55 |
|
368 |
2,947.00 |
LSE |
12:42:55 |
|
545 |
2,947.00 |
LSE |
12:42:55 |
|
849 |
2,946.00 |
LSE |
12:42:55 |
|
4 |
2,945.00 |
LSE |
12:42:56 |
|
10 |
2,945.00 |
LSE |
12:42:56 |
|
329 |
2,945.00 |
LSE |
12:42:56 |
|
3 |
2,944.00 |
LSE |
12:43:38 |
|
4 |
2,944.00 |
LSE |
12:43:38 |
|
5 |
2,944.00 |
LSE |
12:43:38 |
|
4 |
2,943.00 |
LSE |
12:49:18 |
|
8 |
2,943.00 |
LSE |
12:49:18 |
|
30 |
2,943.00 |
LSE |
12:49:18 |
|
140 |
2,943.00 |
LSE |
12:49:18 |
|
3 |
2,943.00 |
LSE |
12:50:25 |
|
4 |
2,943.00 |
LSE |
12:50:25 |
|
556 |
2,943.00 |
LSE |
12:50:25 |
|
3 |
2,942.00 |
LSE |
12:51:16 |
|
5 |
2,942.00 |
LSE |
12:51:16 |
|
6 |
2,942.00 |
LSE |
12:51:16 |
|
11 |
2,942.00 |
LSE |
12:51:16 |
|
11 |
2,942.00 |
LSE |
12:51:16 |
|
401 |
2,942.00 |
LSE |
12:51:16 |
|
4 |
2,940.00 |
LSE |
12:51:25 |
|
5 |
2,941.00 |
LSE |
12:51:25 |
|
5 |
2,941.00 |
LSE |
12:51:25 |
|
6 |
2,940.00 |
LSE |
12:51:25 |
|
6 |
2,941.00 |
LSE |
12:51:25 |
|
7 |
2,940.00 |
LSE |
12:51:25 |
|
7 |
2,940.00 |
LSE |
12:51:25 |
|
390 |
2,940.00 |
LSE |
12:51:25 |
|
437 |
2,941.00 |
LSE |
12:51:25 |
|
5 |
2,938.00 |
LSE |
12:57:04 |
|
5 |
2,939.00 |
LSE |
12:57:04 |
|
6 |
2,938.00 |
LSE |
12:57:04 |
|
7 |
2,938.00 |
LSE |
12:57:04 |
|
7 |
2,939.00 |
LSE |
12:57:04 |
|
10 |
2,939.00 |
LSE |
12:57:04 |
|
11 |
2,938.00 |
LSE |
12:57:04 |
|
441 |
2,938.00 |
LSE |
12:57:04 |
|
579 |
2,939.00 |
LSE |
12:57:04 |
|
3 |
2,937.00 |
LSE |
12:58:04 |
|
4 |
2,937.00 |
LSE |
12:58:04 |
|
7 |
2,937.00 |
LSE |
12:58:04 |
|
454 |
2,937.00 |
LSE |
12:58:04 |
|
4 |
2,936.00 |
LSE |
12:58:35 |
|
5 |
2,936.00 |
LSE |
12:58:35 |
|
6 |
2,936.00 |
LSE |
12:58:35 |
|
4 |
2,935.00 |
LSE |
12:59:16 |
|
5 |
2,935.00 |
LSE |
12:59:16 |
|
6 |
2,935.00 |
LSE |
12:59:16 |
|
8 |
2,935.00 |
LSE |
12:59:16 |
|
209 |
2,935.00 |
LSE |
12:59:16 |
|
4 |
2,933.00 |
LSE |
12:59:24 |
|
4 |
2,933.00 |
LSE |
12:59:24 |
|
5 |
2,934.00 |
LSE |
12:59:24 |
|
6 |
2,934.00 |
LSE |
12:59:24 |
|
334 |
2,934.00 |
LSE |
12:59:24 |
|
152 |
2,932.00 |
LSE |
12:59:31 |
|
3 |
2,931.00 |
LSE |
13:00:02 |
|
3 |
2,931.00 |
LSE |
13:00:02 |
|
7 |
2,931.00 |
LSE |
13:00:02 |
|
7 |
2,931.00 |
LSE |
13:00:02 |
|
116 |
2,931.00 |
LSE |
13:00:02 |
|
3 |
2,930.00 |
LSE |
13:00:04 |
|
4 |
2,930.00 |
LSE |
13:00:04 |
|
268 |
2,930.00 |
LSE |
13:00:04 |
|
3 |
2,929.00 |
LSE |
13:01:08 |
|
4 |
2,929.00 |
LSE |
13:01:08 |
|
4 |
2,930.00 |
LSE |
13:01:08 |
|
5 |
2,929.00 |
LSE |
13:01:08 |
|
5 |
2,929.00 |
LSE |
13:01:08 |
|
264 |
2,928.00 |
LSE |
13:02:19 |
|
3 |
2,934.00 |
LSE |
13:18:32 |
|
4 |
2,934.00 |
LSE |
13:18:32 |
|
15 |
2,934.00 |
LSE |
13:18:32 |
|
241 |
2,934.00 |
LSE |
13:18:32 |
|
531 |
2,937.00 |
LSE |
13:21:00 |
|
801 |
2,937.00 |
LSE |
13:23:25 |
|
14 |
2,938.00 |
LSE |
13:24:26 |
|
12 |
2,938.00 |
LSE |
13:24:31 |
|
3 |
2,937.00 |
LSE |
13:26:26 |
|
12 |
2,937.00 |
LSE |
13:26:26 |
|
13 |
2,937.00 |
LSE |
13:26:26 |
|
14 |
2,937.00 |
LSE |
13:26:26 |
|
8 |
2,942.00 |
LSE |
13:29:30 |
|
13 |
2,942.00 |
LSE |
13:29:30 |
|
14 |
2,942.00 |
LSE |
13:29:30 |
|
15 |
2,942.00 |
LSE |
13:29:30 |
|
16 |
2,942.00 |
LSE |
13:29:30 |
|
481 |
2,942.00 |
LSE |
13:29:30 |
|
1,092 |
2,942.00 |
LSE |
13:29:30 |
|
3 |
2,941.00 |
LSE |
13:30:22 |
|
8 |
2,941.00 |
LSE |
13:30:22 |
|
10 |
2,940.00 |
LSE |
13:30:53 |
|
10 |
2,940.00 |
LSE |
13:30:53 |
|
11 |
2,942.00 |
LSE |
13:36:31 |
|
14 |
2,942.00 |
LSE |
13:36:31 |
|
16 |
2,942.00 |
LSE |
13:36:31 |
|
16 |
2,942.00 |
LSE |
13:36:31 |
|
17 |
2,947.00 |
LSE |
13:41:34 |
|
14 |
2,946.00 |
LSE |
13:41:42 |
|
1,756 |
2,946.00 |
LSE |
13:41:42 |
|
12 |
2,946.00 |
LSE |
13:42:49 |
|
15 |
2,945.00 |
LSE |
13:42:54 |
|
3 |
2,944.00 |
LSE |
13:43:33 |
|
4 |
2,944.00 |
LSE |
13:43:33 |
|
9 |
2,944.00 |
LSE |
13:43:33 |
|
14 |
2,944.00 |
LSE |
13:43:33 |
|
870 |
2,944.00 |
LSE |
13:43:33 |
|
3 |
2,943.00 |
LSE |
13:47:25 |
|
4 |
2,943.00 |
LSE |
13:47:25 |
|
7 |
2,943.00 |
LSE |
13:47:25 |
|
13 |
2,943.00 |
LSE |
13:47:25 |
|
800 |
2,943.00 |
LSE |
13:47:25 |
|
14 |
2,944.00 |
LSE |
13:53:22 |
|
16 |
2,944.00 |
LSE |
13:53:22 |
|
3 |
2,944.00 |
LSE |
13:55:11 |
|
94 |
2,944.00 |
LSE |
13:55:11 |
|
727 |
2,944.00 |
LSE |
13:55:11 |
|
15 |
2,944.00 |
LSE |
13:57:04 |
|
568 |
2,944.00 |
LSE |
14:00:05 |
|
660 |
2,944.00 |
LSE |
14:00:05 |
|
14 |
2,944.00 |
LSE |
14:01:09 |
|
15 |
2,944.00 |
LSE |
14:01:09 |
|
12 |
2,944.00 |
LSE |
14:02:59 |
|
15 |
2,943.00 |
LSE |
14:03:44 |
|
18 |
2,943.00 |
LSE |
14:03:44 |
|
21 |
2,948.00 |
LSE |
14:10:40 |
|
16 |
2,948.00 |
LSE |
14:12:27 |
|
18 |
2,948.00 |
LSE |
14:12:27 |
|
11 |
2,947.00 |
LSE |
14:13:40 |
|
17 |
2,947.00 |
LSE |
14:13:40 |
|
347 |
2,947.00 |
LSE |
14:13:40 |
|
688 |
2,947.00 |
LSE |
14:13:40 |
|
15 |
2,946.00 |
LSE |
14:13:53 |
|
16 |
2,946.00 |
LSE |
14:13:53 |
|
19 |
2,946.00 |
LSE |
14:13:53 |
|
530 |
2,946.00 |
LSE |
14:13:53 |
|
15 |
2,945.00 |
LSE |
14:13:54 |
|
78 |
2,946.00 |
LSE |
14:16:27 |
|
14 |
2,947.00 |
LSE |
14:18:34 |
|
1,229 |
2,948.00 |
LSE |
14:20:08 |
|
12 |
2,949.00 |
LSE |
14:24:10 |
|
13 |
2,949.00 |
LSE |
14:24:10 |
|
13 |
2,949.00 |
LSE |
14:24:10 |
|
14 |
2,949.00 |
LSE |
14:24:10 |
|
14 |
2,949.00 |
LSE |
14:24:10 |
|
1,359 |
2,949.00 |
LSE |
14:24:10 |
|
8 |
2,948.00 |
LSE |
14:24:44 |
|
750 |
2,948.00 |
LSE |
14:24:44 |
|
5 |
2,947.00 |
LSE |
14:25:26 |
|
10 |
2,947.00 |
LSE |
14:25:26 |
|
13 |
2,947.00 |
LSE |
14:25:26 |
|
15 |
2,947.00 |
LSE |
14:25:26 |
|
4 |
2,946.00 |
LSE |
14:29:50 |
|
350 |
2,946.00 |
LSE |
14:29:50 |
|
986 |
2,946.00 |
LSE |
14:29:50 |
|
3 |
2,945.00 |
LSE |
14:30:59 |
|
12 |
2,945.00 |
LSE |
14:30:59 |
|
12 |
2,945.00 |
LSE |
14:30:59 |
|
14 |
2,946.00 |
LSE |
14:33:21 |
|
15 |
2,946.00 |
LSE |
14:33:21 |
|
95 |
2,945.00 |
LSE |
14:35:28 |
|
11 |
2,945.00 |
LSE |
14:39:39 |
|
1,219 |
2,945.00 |
LSE |
14:39:39 |
|
17 |
2,946.00 |
LSE |
14:40:57 |
|
17 |
2,946.00 |
LSE |
14:40:57 |
|
19 |
2,946.00 |
LSE |
14:40:57 |
|
873 |
2,946.00 |
LSE |
14:40:57 |
|
18 |
2,945.00 |
LSE |
14:41:45 |
|
13 |
2,945.00 |
LSE |
14:43:22 |
|
13 |
2,945.00 |
LSE |
14:43:22 |
|
14 |
2,947.00 |
LSE |
14:47:32 |
|
14 |
2,946.00 |
LSE |
14:48:03 |
|
15 |
2,946.00 |
LSE |
14:48:03 |
|
19 |
2,946.00 |
LSE |
14:48:03 |
|
19 |
2,946.00 |
LSE |
14:48:03 |
|
117 |
2,946.00 |
LSE |
14:48:03 |
|
1,069 |
2,946.00 |
LSE |
14:48:03 |
|
229 |
2,948.00 |
LSE |
14:50:23 |
|
357 |
2,948.00 |
LSE |
14:50:23 |
|
14 |
2,950.00 |
LSE |
14:51:35 |
|
1,100 |
2,950.00 |
LSE |
14:51:35 |
|
12 |
2,949.00 |
LSE |
14:53:03 |
|
13 |
2,949.00 |
LSE |
14:53:03 |
|
521 |
2,949.00 |
LSE |
14:53:03 |
|
13 |
2,951.00 |
LSE |
14:56:38 |
|
14 |
2,951.00 |
LSE |
14:56:38 |
|
15 |
2,951.00 |
LSE |
14:56:38 |
|
17 |
2,951.00 |
LSE |
14:56:38 |
|
1,254 |
2,951.00 |
LSE |
14:56:38 |
|
14 |
2,950.00 |
LSE |
14:56:49 |
|
11 |
2,949.00 |
LSE |
15:00:30 |
|
15 |
2,949.00 |
LSE |
15:00:30 |
|
330 |
2,949.00 |
LSE |
15:00:30 |
|
12 |
2,949.00 |
LSE |
15:05:51 |
|
13 |
2,949.00 |
LSE |
15:05:51 |
|
14 |
2,949.00 |
LSE |
15:05:51 |
|
1,112 |
2,949.00 |
LSE |
15:05:51 |
|
13 |
2,949.00 |
LSE |
15:06:04 |
|
18 |
2,949.00 |
LSE |
15:06:04 |
|
13 |
2,949.00 |
LSE |
15:07:58 |
|
15 |
2,955.00 |
LSE |
15:12:42 |
|
18 |
2,955.00 |
LSE |
15:12:42 |
|
926 |
2,955.00 |
LSE |
15:12:42 |
|
16 |
2,954.00 |
LSE |
15:13:16 |
|
16 |
2,954.00 |
LSE |
15:13:16 |
|
16 |
2,954.00 |
LSE |
15:13:16 |
|
914 |
2,954.00 |
LSE |
15:13:16 |
|
3 |
2,953.00 |
LSE |
15:13:46 |
|
12 |
2,953.00 |
LSE |
15:13:46 |
|
15 |
2,954.00 |
LSE |
15:13:46 |
|
14 |
2,953.00 |
LSE |
15:14:52 |
|
5 |
2,952.00 |
LSE |
15:15:23 |
|
14 |
2,952.00 |
LSE |
15:15:23 |
|
18 |
2,952.00 |
LSE |
15:15:23 |
|
150 |
2,952.00 |
LSE |
15:15:23 |
|
547 |
2,952.00 |
LSE |
15:15:23 |
|
1,263 |
2,952.00 |
LSE |
15:15:57 |
|
15 |
2,953.00 |
LSE |
15:17:06 |
|
11 |
2,954.00 |
LSE |
15:17:19 |
|
12 |
2,954.00 |
LSE |
15:17:19 |
|
13 |
2,954.00 |
LSE |
15:17:19 |
|
14 |
2,953.00 |
LSE |
15:17:27 |
|
4 |
2,952.00 |
LSE |
15:20:12 |
|
5 |
2,952.00 |
LSE |
15:20:12 |
|
10 |
2,951.00 |
LSE |
15:20:12 |
|
12 |
2,951.00 |
LSE |
15:20:12 |
|
15 |
2,951.00 |
LSE |
15:20:12 |
|
1,310 |
2,951.00 |
LSE |
15:20:12 |
|
4 |
2,950.00 |
LSE |
15:20:48 |
|
8 |
2,950.00 |
LSE |
15:20:48 |
|
15 |
2,950.00 |
LSE |
15:20:48 |
|
17 |
2,950.00 |
LSE |
15:20:48 |
|
361 |
2,950.00 |
LSE |
15:20:48 |
|
4 |
2,949.00 |
LSE |
15:22:14 |
|
4 |
2,949.00 |
LSE |
15:22:14 |
|
7 |
2,949.00 |
LSE |
15:22:14 |
|
521 |
2,949.00 |
LSE |
15:22:14 |
|
15 |
2,952.00 |
LSE |
15:29:04 |
|
14 |
2,954.00 |
LSE |
15:30:00 |
|
15 |
2,954.00 |
LSE |
15:30:00 |
|
10 |
2,953.00 |
LSE |
15:30:01 |
|
13 |
2,952.00 |
LSE |
15:30:01 |
|
13 |
2,952.00 |
LSE |
15:30:01 |
|
14 |
2,952.00 |
LSE |
15:30:01 |
|
17 |
2,953.00 |
LSE |
15:30:01 |
|
349 |
2,953.00 |
LSE |
15:30:01 |
|
349 |
2,953.00 |
LSE |
15:30:01 |
|
1,061 |
2,953.00 |
LSE |
15:30:01 |
|
5 |
2,950.00 |
LSE |
15:30:03 |
|
15 |
2,950.00 |
LSE |
15:30:03 |
|
16 |
2,950.00 |
LSE |
15:30:03 |
|
637 |
2,950.00 |
LSE |
15:30:03 |
|
1,019 |
2,950.00 |
LSE |
15:30:03 |
|
13 |
2,951.00 |
LSE |
15:30:51 |
|
15 |
2,951.00 |
LSE |
15:30:51 |
|
15 |
2,951.00 |
LSE |
15:30:51 |
|
16 |
2,951.00 |
LSE |
15:30:51 |
|
1,327 |
2,951.00 |
LSE |
15:30:51 |
|
16 |
2,954.00 |
LSE |
15:32:07 |
|
1,186 |
2,954.00 |
LSE |
15:32:07 |
|
14 |
2,954.00 |
LSE |
15:32:16 |
|
1,607 |
2,954.00 |
LSE |
15:32:16 |
|
14 |
2,952.00 |
LSE |
15:32:25 |
|
15 |
2,952.00 |
LSE |
15:32:25 |
|
17 |
2,952.00 |
LSE |
15:32:25 |
|
19 |
2,952.00 |
LSE |
15:32:25 |
|
17 |
2,954.00 |
LSE |
15:33:10 |
|
17 |
2,954.00 |
LSE |
15:33:10 |
|
17 |
2,954.00 |
LSE |
15:33:10 |
|
20 |
2,954.00 |
LSE |
15:33:10 |
|
1,219 |
2,953.00 |
LSE |
15:33:12 |
|
16 |
2,952.00 |
LSE |
15:33:14 |
|
16 |
2,952.00 |
LSE |
15:33:14 |
|
18 |
2,952.00 |
LSE |
15:33:14 |
|
21 |
2,952.00 |
LSE |
15:33:14 |
|
19 |
2,953.00 |
LSE |
15:34:30 |
|
14 |
2,952.00 |
LSE |
15:34:50 |
|
13 |
2,952.00 |
LSE |
15:34:59 |
|
5 |
2,951.00 |
LSE |
15:35:02 |
|
7 |
2,951.00 |
LSE |
15:35:02 |
|
14 |
2,951.00 |
LSE |
15:35:02 |
|
1,495 |
2,951.00 |
LSE |
15:35:02 |
|
15 |
2,951.00 |
LSE |
15:35:14 |
|
3 |
2,950.00 |
LSE |
15:35:42 |
|
4 |
2,950.00 |
LSE |
15:35:42 |
|
817 |
2,950.00 |
LSE |
15:35:42 |
|
12 |
2,949.00 |
LSE |
15:37:03 |
|
15 |
2,949.00 |
LSE |
15:37:03 |
|
16 |
2,949.00 |
LSE |
15:37:03 |
|
24 |
2,949.00 |
LSE |
15:37:03 |
|
1,460 |
2,949.00 |
LSE |
15:37:03 |
|
10 |
2,948.00 |
LSE |
15:37:04 |
|
10 |
2,948.00 |
LSE |
15:37:04 |
|
14 |
2,948.00 |
LSE |
15:37:04 |
|
15 |
2,948.00 |
LSE |
15:37:04 |
|
734 |
2,948.00 |
LSE |
15:37:04 |
|
8 |
2,947.00 |
LSE |
15:37:40 |
|
919 |
2,947.00 |
LSE |
15:37:40 |
|
5 |
2,946.00 |
LSE |
15:38:35 |
|
7 |
2,946.00 |
LSE |
15:38:35 |
|
13 |
2,946.00 |
LSE |
15:38:35 |
|
15 |
2,946.00 |
LSE |
15:38:35 |
|
4 |
2,945.00 |
LSE |
15:39:01 |
|
7 |
2,945.00 |
LSE |
15:39:01 |
|
9 |
2,945.00 |
LSE |
15:39:01 |
|
388 |
2,945.00 |
LSE |
15:39:01 |
|
1 |
2,944.00 |
LSE |
15:40:24 |
|
4 |
2,944.00 |
LSE |
15:40:24 |
|
5 |
2,944.00 |
LSE |
15:40:24 |
|
7 |
2,944.00 |
LSE |
15:40:24 |
|
875 |
2,944.00 |
LSE |
15:40:24 |
|
14 |
2,944.00 |
LSE |
15:41:18 |
|
17 |
2,944.00 |
LSE |
15:41:18 |
|
5 |
2,943.00 |
LSE |
15:41:31 |
|
6 |
2,943.00 |
LSE |
15:41:31 |
|
14 |
2,943.00 |
LSE |
15:41:31 |
|
19 |
2,943.00 |
LSE |
15:41:31 |
|
20 |
2,943.00 |
LSE |
15:41:31 |
|
333 |
2,943.00 |
LSE |
15:41:31 |
|
1,220 |
2,943.00 |
LSE |
15:41:31 |
|
4 |
2,942.00 |
LSE |
15:42:01 |
|
9 |
2,942.00 |
LSE |
15:42:01 |
|
9 |
2,942.00 |
LSE |
15:42:01 |
|
10 |
2,942.00 |
LSE |
15:42:01 |
|
854 |
2,942.00 |
LSE |
15:42:01 |
|
6 |
2,941.00 |
LSE |
15:42:11 |
|
9 |
2,941.00 |
LSE |
15:42:11 |
|
10 |
2,941.00 |
LSE |
15:42:11 |
|
10 |
2,941.00 |
LSE |
15:42:11 |
|
11 |
2,941.00 |
LSE |
15:42:11 |
|
31 |
2,941.00 |
LSE |
15:42:11 |
|
318 |
2,941.00 |
LSE |
15:42:11 |
|
18 |
2,945.00 |
LSE |
15:46:01 |
|
18 |
2,945.00 |
LSE |
15:46:01 |
|
15 |
2,945.00 |
LSE |
15:47:16 |
|
29 |
2,947.00 |
LSE |
15:48:01 |
|
29 |
2,947.00 |
LSE |
15:48:01 |
|
32 |
2,947.00 |
LSE |
15:48:01 |
|
3,035 |
2,947.00 |
LSE |
15:48:01 |
|
21 |
2,948.00 |
LSE |
15:50:00 |
|
24 |
2,951.00 |
LSE |
15:52:24 |
|
415 |
2,950.00 |
LSE |
15:53:03 |
|
1,832 |
2,950.00 |
LSE |
15:53:03 |
|
19 |
2,949.00 |
LSE |
15:53:21 |
|
20 |
2,949.00 |
LSE |
15:53:21 |
|
25 |
2,949.00 |
LSE |
15:53:21 |
|
28 |
2,949.00 |
LSE |
15:53:21 |
|
31 |
2,949.00 |
LSE |
15:53:21 |
|
262 |
2,949.00 |
LSE |
15:53:21 |
|
766 |
2,948.00 |
LSE |
15:53:21 |
|
1,145 |
2,948.00 |
LSE |
15:53:21 |
|
1,255 |
2,949.00 |
LSE |
15:53:21 |
|
15 |
2,947.00 |
LSE |
15:53:28 |
|
22 |
2,949.00 |
LSE |
15:55:08 |
|
24 |
2,949.00 |
LSE |
15:55:08 |
|
26 |
2,949.00 |
LSE |
15:55:08 |
|
27 |
2,949.00 |
LSE |
15:55:08 |
|
288 |
2,949.00 |
LSE |
15:55:08 |
|
415 |
2,949.00 |
LSE |
15:55:08 |
|
739 |
2,949.00 |
LSE |
15:55:08 |
|
161 |
2,951.00 |
LSE |
15:57:31 |
|
200 |
2,951.00 |
LSE |
15:57:31 |
|
244 |
2,951.00 |
LSE |
15:57:31 |
|
301 |
2,951.00 |
LSE |
15:57:31 |
|
6 |
2,951.00 |
LSE |
15:57:46 |
|
19 |
2,951.00 |
LSE |
15:57:46 |
|
3 |
2,953.00 |
LSE |
15:58:00 |
|
7 |
2,953.00 |
LSE |
15:58:00 |
|
7 |
2,953.00 |
LSE |
15:58:00 |
|
8 |
2,953.00 |
LSE |
15:58:00 |
|
12 |
2,953.00 |
LSE |
15:58:00 |
|
54 |
2,953.00 |
LSE |
15:58:07 |
|
167 |
2,953.00 |
LSE |
15:58:07 |
|
236 |
2,953.00 |
LSE |
15:58:07 |
|
279 |
2,953.00 |
LSE |
15:58:07 |
|
4 |
2,953.00 |
LSE |
15:58:17 |
|
5 |
2,953.00 |
LSE |
15:58:17 |
|
7 |
2,953.00 |
LSE |
15:58:17 |
|
540 |
2,953.00 |
LSE |
15:58:40 |
|
5 |
2,953.00 |
LSE |
15:58:45 |
|
10 |
2,952.00 |
LSE |
15:58:56 |
|
12 |
2,952.00 |
LSE |
15:58:56 |
|
129 |
2,952.00 |
LSE |
15:58:56 |
|
336 |
2,952.00 |
LSE |
15:58:56 |
|
5 |
2,953.00 |
LSE |
15:58:58 |
|
2 |
2,953.00 |
LSE |
15:59:04 |
|
3 |
2,953.00 |
LSE |
15:59:04 |
|
6 |
2,953.00 |
LSE |
15:59:04 |
|
2 |
2,953.00 |
LSE |
15:59:05 |
|
9 |
2,953.00 |
LSE |
15:59:05 |
|
3 |
2,953.00 |
LSE |
15:59:13 |
|
1 |
2,952.00 |
LSE |
15:59:17 |
|
5 |
2,952.00 |
LSE |
15:59:17 |
|
6 |
2,952.00 |
LSE |
15:59:17 |
|
9 |
2,952.00 |
LSE |
15:59:17 |
|
267 |
2,952.00 |
LSE |
15:59:17 |
|
6 |
2,952.00 |
LSE |
15:59:20 |
|
7 |
2,952.00 |
LSE |
15:59:27 |
|
5 |
2,952.00 |
LSE |
15:59:53 |
|
14 |
2,952.00 |
LSE |
15:59:53 |
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
- 11 hours ago Compass Group
- 11 hours ago Rathbones Group
- 12 hours ago Sage Group
- 12 hours ago NATWEST GROUP
- 13 hours ago Kier Group