![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type |
---|---|---|---|
British American Tobacco (PK) | USOTC:BTAFF | OTCMarkets | Common Stock |
Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
---|---|---|---|---|---|---|---|---|---|---|
0.736 | 2.44% | 30.886 | 30.50 | 31.08 | 30.90 | 30.20 | 30.20 | 8,772 | 16:57:38 |
Exhibit
|
|
Description
|
|
||
Exhibit 2 |
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Christopher Worlock
|
||
Name: |
Christopher Worlock | |||
Title: |
Assistant Secretary |
|||
Date of purchase:
|
31 May 2024
|
Number of ordinary shares of 25 pence each purchased:
|
41,835
|
Highest price paid per share (pence):
|
2417.00p
|
Lowest price paid per share (pence):
|
2393.00p
|
Volume weighted average price paid per share (pence):
|
2406.0586p
|
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
|
31/05/2024
|
41,835
|
2,406.0586
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
31/05/2024
|
0
|
0.0000
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
31/05/2024
|
0
|
0.0000
|
BATE
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
2
|
2,398.00
|
LSE
|
08:03:30
|
9
|
2,398.00
|
LSE
|
08:03:30
|
10
|
2,398.00
|
LSE
|
08:03:30
|
10
|
2,398.00
|
LSE
|
08:03:30
|
146
|
2,398.00
|
LSE
|
08:03:30
|
109
|
2,406.00
|
LSE
|
08:09:43
|
2
|
2,404.00
|
LSE
|
08:09:53
|
3
|
2,404.00
|
LSE
|
08:09:53
|
6
|
2,404.00
|
LSE
|
08:09:53
|
129
|
2,404.00
|
LSE
|
08:09:53
|
2
|
2,404.00
|
LSE
|
08:09:55
|
154
|
2,404.00
|
LSE
|
08:09:55
|
5
|
2,403.00
|
LSE
|
08:10:15
|
6
|
2,403.00
|
LSE
|
08:10:15
|
6
|
2,402.00
|
LSE
|
08:10:16
|
129
|
2,402.00
|
LSE
|
08:10:23
|
3
|
2,405.00
|
LSE
|
08:15:40
|
28
|
2,405.00
|
LSE
|
08:15:40
|
74
|
2,405.00
|
LSE
|
08:15:40
|
202
|
2,405.00
|
LSE
|
08:16:50
|
102
|
2,404.00
|
LSE
|
08:18:06
|
2
|
2,403.00
|
LSE
|
08:23:50
|
142
|
2,403.00
|
LSE
|
08:23:50
|
2
|
2,402.00
|
LSE
|
08:25:18
|
3
|
2,402.00
|
LSE
|
08:25:18
|
6
|
2,401.00
|
LSE
|
08:26:07
|
7
|
2,401.00
|
LSE
|
08:26:07
|
111
|
2,401.00
|
LSE
|
08:26:21
|
4
|
2,400.00
|
LSE
|
08:28:41
|
5
|
2,400.00
|
LSE
|
08:28:41
|
5
|
2,400.00
|
LSE
|
08:28:41
|
3
|
2,400.00
|
LSE
|
08:29:24
|
146
|
2,400.00
|
LSE
|
08:29:24
|
3
|
2,399.00
|
LSE
|
08:29:33
|
3
|
2,399.00
|
LSE
|
08:29:33
|
4
|
2,399.00
|
LSE
|
08:29:59
|
103
|
2,399.00
|
LSE
|
08:30:10
|
4
|
2,397.00
|
LSE
|
08:31:20
|
4
|
2,397.00
|
LSE
|
08:31:20
|
2
|
2,397.00
|
LSE
|
08:33:33
|
160
|
2,400.00
|
LSE
|
08:38:16
|
231
|
2,400.00
|
LSE
|
08:40:12
|
3
|
2,401.00
|
LSE
|
08:43:10
|
108
|
2,402.00
|
LSE
|
08:50:12
|
129
|
2,402.00
|
LSE
|
08:51:56
|
3
|
2,401.00
|
LSE
|
08:52:54
|
4
|
2,401.00
|
LSE
|
08:52:54
|
2
|
2,400.00
|
LSE
|
08:54:16
|
4
|
2,400.00
|
LSE
|
08:54:16
|
125
|
2,400.00
|
LSE
|
08:54:16
|
3
|
2,399.00
|
LSE
|
08:57:06
|
79
|
2,399.00
|
LSE
|
08:57:06
|
54
|
2,399.00
|
LSE
|
08:57:07
|
2
|
2,399.00
|
LSE
|
08:57:10
|
104
|
2,399.00
|
LSE
|
08:57:10
|
20
|
2,399.00
|
LSE
|
08:59:04
|
98
|
2,399.00
|
LSE
|
08:59:04
|
2
|
2,400.00
|
LSE
|
08:59:13
|
3
|
2,400.00
|
LSE
|
08:59:32
|
2
|
2,399.00
|
LSE
|
09:06:02
|
3
|
2,399.00
|
LSE
|
09:06:02
|
523
|
2,399.00
|
LSE
|
09:06:02
|
185
|
2,399.00
|
LSE
|
09:08:41
|
77
|
2,399.00
|
LSE
|
09:09:24
|
52
|
2,399.00
|
LSE
|
09:09:32
|
131
|
2,399.00
|
LSE
|
09:09:44
|
2
|
2,398.00
|
LSE
|
09:11:52
|
3
|
2,398.00
|
LSE
|
09:11:52
|
5
|
2,398.00
|
LSE
|
09:11:52
|
4
|
2,398.00
|
LSE
|
09:22:16
|
4
|
2,398.00
|
LSE
|
09:22:16
|
4
|
2,398.00
|
LSE
|
09:22:16
|
9
|
2,398.00
|
LSE
|
09:22:16
|
11
|
2,398.00
|
LSE
|
09:22:16
|
143
|
2,398.00
|
LSE
|
09:22:16
|
1
|
2,399.00
|
LSE
|
09:25:16
|
169
|
2,399.00
|
LSE
|
09:25:26
|
126
|
2,399.00
|
LSE
|
09:26:54
|
215
|
2,399.00
|
LSE
|
09:29:44
|
2
|
2,398.00
|
LSE
|
09:31:02
|
2
|
2,398.00
|
LSE
|
09:31:02
|
3
|
2,398.00
|
LSE
|
09:31:02
|
2
|
2,397.00
|
LSE
|
09:33:35
|
2
|
2,397.00
|
LSE
|
09:33:35
|
3
|
2,397.00
|
LSE
|
09:33:35
|
145
|
2,397.00
|
LSE
|
09:33:35
|
163
|
2,397.00
|
LSE
|
09:33:36
|
10
|
2,396.00
|
LSE
|
09:33:58
|
12
|
2,396.00
|
LSE
|
09:33:58
|
2
|
2,396.00
|
LSE
|
09:34:02
|
3
|
2,396.00
|
LSE
|
09:34:02
|
3
|
2,396.00
|
LSE
|
09:34:02
|
112
|
2,396.00
|
LSE
|
09:34:02
|
3
|
2,396.00
|
LSE
|
09:38:30
|
88
|
2,396.00
|
LSE
|
09:38:35
|
118
|
2,396.00
|
LSE
|
09:38:54
|
2
|
2,396.00
|
LSE
|
09:39:07
|
2
|
2,397.00
|
LSE
|
09:44:14
|
100
|
2,397.00
|
LSE
|
09:44:14
|
3
|
2,399.00
|
LSE
|
09:46:09
|
3
|
2,397.00
|
LSE
|
09:46:16
|
3
|
2,397.00
|
LSE
|
09:46:16
|
163
|
2,397.00
|
LSE
|
09:46:16
|
6
|
2,397.00
|
LSE
|
09:46:55
|
219
|
2,397.00
|
LSE
|
09:46:55
|
2
|
2,399.00
|
LSE
|
09:48:57
|
66
|
2,399.00
|
LSE
|
09:48:57
|
104
|
2,399.00
|
LSE
|
09:48:57
|
193
|
2,399.00
|
LSE
|
09:48:57
|
4
|
2,399.00
|
LSE
|
09:48:59
|
7
|
2,399.00
|
LSE
|
09:48:59
|
3
|
2,398.00
|
LSE
|
09:49:13
|
4
|
2,398.00
|
LSE
|
09:49:13
|
3
|
2,398.00
|
LSE
|
09:49:14
|
117
|
2,398.00
|
LSE
|
09:49:14
|
143
|
2,398.00
|
LSE
|
09:49:14
|
4
|
2,399.00
|
LSE
|
09:49:44
|
2
|
2,399.00
|
LSE
|
09:53:04
|
5
|
2,399.00
|
LSE
|
09:53:04
|
116
|
2,399.00
|
LSE
|
09:53:04
|
2
|
2,399.00
|
LSE
|
09:55:58
|
3
|
2,399.00
|
LSE
|
09:55:58
|
4
|
2,399.00
|
LSE
|
09:55:58
|
7
|
2,399.00
|
LSE
|
09:56:14
|
113
|
2,398.00
|
LSE
|
10:01:24
|
3
|
2,398.00
|
LSE
|
10:01:30
|
3
|
2,398.00
|
LSE
|
10:01:30
|
3
|
2,398.00
|
LSE
|
10:02:12
|
145
|
2,398.00
|
LSE
|
10:02:12
|
6
|
2,398.00
|
LSE
|
10:02:43
|
2
|
2,398.00
|
LSE
|
10:02:58
|
3
|
2,398.00
|
LSE
|
10:02:58
|
3
|
2,398.00
|
LSE
|
10:02:58
|
251
|
2,397.00
|
LSE
|
10:03:06
|
2
|
2,396.00
|
LSE
|
10:03:10
|
7
|
2,396.00
|
LSE
|
10:03:10
|
2
|
2,397.00
|
LSE
|
10:05:49
|
3
|
2,397.00
|
LSE
|
10:05:59
|
2
|
2,396.00
|
LSE
|
10:06:43
|
288
|
2,396.00
|
LSE
|
10:06:43
|
3
|
2,396.00
|
LSE
|
10:06:46
|
3
|
2,396.00
|
LSE
|
10:07:22
|
3
|
2,396.00
|
LSE
|
10:08:08
|
3
|
2,397.00
|
LSE
|
10:08:12
|
5
|
2,397.00
|
LSE
|
10:08:17
|
3
|
2,396.00
|
LSE
|
10:09:53
|
297
|
2,396.00
|
LSE
|
10:09:53
|
6
|
2,396.00
|
LSE
|
10:10:01
|
2
|
2,396.00
|
LSE
|
10:11:12
|
3
|
2,396.00
|
LSE
|
10:11:16
|
2
|
2,396.00
|
LSE
|
10:13:36
|
5
|
2,396.00
|
LSE
|
10:14:10
|
5
|
2,395.00
|
LSE
|
10:18:10
|
2
|
2,397.00
|
LSE
|
10:21:50
|
4
|
2,397.00
|
LSE
|
10:21:50
|
4
|
2,397.00
|
LSE
|
10:21:50
|
511
|
2,397.00
|
LSE
|
10:21:50
|
2
|
2,397.00
|
LSE
|
10:23:04
|
4
|
2,397.00
|
LSE
|
10:23:04
|
6
|
2,397.00
|
LSE
|
10:23:04
|
344
|
2,397.00
|
LSE
|
10:23:04
|
2
|
2,396.00
|
LSE
|
10:23:48
|
3
|
2,396.00
|
LSE
|
10:23:48
|
2
|
2,395.00
|
LSE
|
10:24:23
|
24
|
2,395.00
|
LSE
|
10:24:23
|
5
|
2,396.00
|
LSE
|
10:26:53
|
3
|
2,397.00
|
LSE
|
10:31:59
|
390
|
2,397.00
|
LSE
|
10:31:59
|
2
|
2,398.00
|
LSE
|
10:32:05
|
2
|
2,398.00
|
LSE
|
10:32:05
|
2
|
2,398.00
|
LSE
|
10:32:25
|
4
|
2,398.00
|
LSE
|
10:32:25
|
4
|
2,398.00
|
LSE
|
10:32:25
|
5
|
2,398.00
|
LSE
|
10:32:25
|
318
|
2,398.00
|
LSE
|
10:32:25
|
4
|
2,397.00
|
LSE
|
10:34:13
|
185
|
2,397.00
|
LSE
|
10:34:13
|
3
|
2,397.00
|
LSE
|
10:35:01
|
3
|
2,397.00
|
LSE
|
10:35:01
|
4
|
2,397.00
|
LSE
|
10:35:01
|
193
|
2,397.00
|
LSE
|
10:35:01
|
148
|
2,397.00
|
LSE
|
10:39:38
|
137
|
2,397.00
|
LSE
|
10:39:40
|
2
|
2,397.00
|
LSE
|
10:40:03
|
5
|
2,397.00
|
LSE
|
10:40:03
|
193
|
2,397.00
|
LSE
|
10:40:03
|
2
|
2,396.00
|
LSE
|
10:42:18
|
3
|
2,396.00
|
LSE
|
10:42:18
|
3
|
2,396.00
|
LSE
|
10:43:12
|
5
|
2,396.00
|
LSE
|
10:43:12
|
127
|
2,396.00
|
LSE
|
10:43:12
|
216
|
2,397.00
|
LSE
|
10:49:14
|
3
|
2,397.00
|
LSE
|
10:49:15
|
2
|
2,396.00
|
LSE
|
10:50:59
|
3
|
2,396.00
|
LSE
|
10:50:59
|
2
|
2,396.00
|
LSE
|
10:51:23
|
5
|
2,396.00
|
LSE
|
10:51:23
|
139
|
2,396.00
|
LSE
|
10:51:23
|
205
|
2,396.00
|
LSE
|
10:52:02
|
3
|
2,395.00
|
LSE
|
10:52:55
|
190
|
2,396.00
|
LSE
|
10:55:57
|
2
|
2,395.00
|
LSE
|
10:59:20
|
2
|
2,396.00
|
LSE
|
11:00:07
|
2
|
2,396.00
|
LSE
|
11:00:07
|
5
|
2,396.00
|
LSE
|
11:00:07
|
6
|
2,396.00
|
LSE
|
11:00:07
|
2
|
2,395.00
|
LSE
|
11:01:01
|
99
|
2,395.00
|
LSE
|
11:01:01
|
3
|
2,395.00
|
LSE
|
11:02:38
|
128
|
2,395.00
|
LSE
|
11:02:38
|
4
|
2,395.00
|
LSE
|
11:10:34
|
6
|
2,395.00
|
LSE
|
11:10:34
|
3
|
2,396.00
|
LSE
|
11:13:06
|
5
|
2,396.00
|
LSE
|
11:13:06
|
246
|
2,396.00
|
LSE
|
11:13:06
|
2
|
2,396.00
|
LSE
|
11:13:11
|
4
|
2,396.00
|
LSE
|
11:13:11
|
4
|
2,396.00
|
LSE
|
11:13:11
|
6
|
2,396.00
|
LSE
|
11:13:11
|
167
|
2,396.00
|
LSE
|
11:13:11
|
2
|
2,395.00
|
LSE
|
11:16:49
|
244
|
2,395.00
|
LSE
|
11:16:49
|
5
|
2,394.00
|
LSE
|
11:17:04
|
9
|
2,394.00
|
LSE
|
11:17:04
|
3
|
2,394.00
|
LSE
|
11:20:06
|
2
|
2,394.00
|
LSE
|
11:23:07
|
2
|
2,394.00
|
LSE
|
11:23:07
|
3
|
2,394.00
|
LSE
|
11:23:07
|
4
|
2,393.00
|
LSE
|
11:23:07
|
4
|
2,395.00
|
LSE
|
11:23:07
|
5
|
2,393.00
|
LSE
|
11:23:07
|
228
|
2,394.00
|
LSE
|
11:23:07
|
229
|
2,393.00
|
LSE
|
11:23:07
|
2
|
2,393.00
|
LSE
|
11:23:26
|
2
|
2,393.00
|
LSE
|
11:23:26
|
4
|
2,393.00
|
LSE
|
11:23:26
|
29
|
2,393.00
|
LSE
|
11:23:26
|
166
|
2,393.00
|
LSE
|
11:23:26
|
2
|
2,393.00
|
LSE
|
11:25:21
|
3
|
2,393.00
|
LSE
|
11:25:21
|
2
|
2,393.00
|
LSE
|
11:25:29
|
4
|
2,393.00
|
LSE
|
11:25:42
|
2
|
2,393.00
|
LSE
|
11:32:15
|
3
|
2,393.00
|
LSE
|
11:32:15
|
118
|
2,393.00
|
LSE
|
11:32:15
|
141
|
2,393.00
|
LSE
|
11:32:15
|
2
|
2,397.00
|
LSE
|
11:40:30
|
2
|
2,397.00
|
LSE
|
11:40:30
|
4
|
2,397.00
|
LSE
|
11:42:06
|
4
|
2,397.00
|
LSE
|
11:42:06
|
2
|
2,397.00
|
LSE
|
11:44:25
|
2
|
2,397.00
|
LSE
|
11:44:58
|
3
|
2,396.00
|
LSE
|
11:46:53
|
319
|
2,396.00
|
LSE
|
11:46:53
|
4
|
2,396.00
|
LSE
|
11:47:37
|
5
|
2,396.00
|
LSE
|
11:47:37
|
3
|
2,400.00
|
LSE
|
11:56:22
|
2
|
2,400.00
|
LSE
|
11:56:32
|
2
|
2,400.00
|
LSE
|
11:56:32
|
8
|
2,400.00
|
LSE
|
11:56:32
|
7
|
2,400.00
|
LSE
|
12:00:00
|
662
|
2,400.00
|
LSE
|
12:00:00
|
2
|
2,400.00
|
LSE
|
12:00:35
|
9
|
2,400.00
|
LSE
|
12:00:35
|
2
|
2,400.00
|
LSE
|
12:00:36
|
5
|
2,400.00
|
LSE
|
12:00:39
|
2
|
2,400.00
|
LSE
|
12:00:40
|
2
|
2,400.00
|
LSE
|
12:00:40
|
4
|
2,400.00
|
LSE
|
12:00:40
|
5
|
2,400.00
|
LSE
|
12:00:40
|
7
|
2,400.00
|
LSE
|
12:00:40
|
427
|
2,400.00
|
LSE
|
12:00:40
|
3
|
2,399.00
|
LSE
|
12:00:43
|
2
|
2,399.00
|
LSE
|
12:00:46
|
6
|
2,402.00
|
LSE
|
12:01:45
|
2
|
2,402.00
|
LSE
|
12:02:54
|
4
|
2,402.00
|
LSE
|
12:02:54
|
524
|
2,402.00
|
LSE
|
12:02:54
|
23
|
2,402.00
|
LSE
|
12:03:45
|
4
|
2,403.00
|
LSE
|
12:04:59
|
7
|
2,403.00
|
LSE
|
12:04:59
|
2
|
2,402.00
|
LSE
|
12:05:58
|
3
|
2,402.00
|
LSE
|
12:05:58
|
19
|
2,402.00
|
LSE
|
12:05:58
|
280
|
2,402.00
|
LSE
|
12:05:58
|
6
|
2,401.00
|
LSE
|
12:06:16
|
2
|
2,400.00
|
LSE
|
12:06:19
|
3
|
2,400.00
|
LSE
|
12:06:19
|
2
|
2,401.00
|
LSE
|
12:06:20
|
2
|
2,401.00
|
LSE
|
12:06:24
|
3
|
2,401.00
|
LSE
|
12:06:24
|
2
|
2,401.00
|
LSE
|
12:06:27
|
3
|
2,401.00
|
LSE
|
12:06:27
|
2
|
2,401.00
|
LSE
|
12:08:48
|
2
|
2,400.00
|
LSE
|
12:10:12
|
5
|
2,400.00
|
LSE
|
12:10:12
|
457
|
2,400.00
|
LSE
|
12:10:12
|
2
|
2,402.00
|
LSE
|
12:13:06
|
3
|
2,402.00
|
LSE
|
12:13:06
|
4
|
2,402.00
|
LSE
|
12:13:06
|
2
|
2,403.00
|
LSE
|
12:15:36
|
3
|
2,403.00
|
LSE
|
12:15:36
|
4
|
2,403.00
|
LSE
|
12:15:36
|
318
|
2,403.00
|
LSE
|
12:15:36
|
2
|
2,403.00
|
LSE
|
12:21:04
|
2
|
2,403.00
|
LSE
|
12:21:04
|
4
|
2,403.00
|
LSE
|
12:21:04
|
5
|
2,403.00
|
LSE
|
12:21:04
|
324
|
2,403.00
|
LSE
|
12:21:04
|
3
|
2,406.00
|
LSE
|
12:36:20
|
3
|
2,406.00
|
LSE
|
12:36:20
|
49
|
2,406.00
|
LSE
|
12:36:20
|
527
|
2,406.00
|
LSE
|
12:36:20
|
7
|
2,409.00
|
LSE
|
12:46:35
|
5
|
2,409.00
|
LSE
|
12:48:08
|
219
|
2,410.00
|
LSE
|
12:50:52
|
260
|
2,410.00
|
LSE
|
12:50:52
|
628
|
2,410.00
|
LSE
|
12:50:52
|
5
|
2,411.00
|
LSE
|
12:52:47
|
4
|
2,412.00
|
LSE
|
12:53:32
|
8
|
2,412.00
|
LSE
|
12:53:32
|
8
|
2,412.00
|
LSE
|
12:53:32
|
12
|
2,412.00
|
LSE
|
12:53:32
|
16
|
2,412.00
|
LSE
|
12:53:32
|
525
|
2,412.00
|
LSE
|
12:53:32
|
5
|
2,412.00
|
LSE
|
12:53:40
|
6
|
2,412.00
|
LSE
|
12:53:40
|
8
|
2,412.00
|
LSE
|
12:53:40
|
9
|
2,412.00
|
LSE
|
12:53:40
|
408
|
2,412.00
|
LSE
|
12:53:40
|
2
|
2,411.00
|
LSE
|
12:56:22
|
2
|
2,412.00
|
LSE
|
12:56:22
|
3
|
2,412.00
|
LSE
|
12:56:22
|
3
|
2,412.00
|
LSE
|
12:56:22
|
5
|
2,412.00
|
LSE
|
12:56:22
|
5
|
2,412.00
|
LSE
|
12:56:22
|
154
|
2,412.00
|
LSE
|
12:56:22
|
7
|
2,410.00
|
LSE
|
12:56:23
|
26
|
2,410.00
|
LSE
|
12:56:23
|
32
|
2,410.00
|
LSE
|
12:56:23
|
34
|
2,410.00
|
LSE
|
12:56:23
|
7
|
2,410.00
|
LSE
|
12:56:52
|
11
|
2,410.00
|
LSE
|
12:56:52
|
11
|
2,410.00
|
LSE
|
12:56:52
|
226
|
2,410.00
|
LSE
|
12:56:52
|
85
|
2,411.00
|
LSE
|
12:57:23
|
2
|
2,411.00
|
LSE
|
12:57:24
|
3
|
2,411.00
|
LSE
|
12:57:24
|
30
|
2,411.00
|
LSE
|
12:57:24
|
2
|
2,411.00
|
LSE
|
12:57:25
|
148
|
2,411.00
|
LSE
|
12:57:25
|
4
|
2,411.00
|
LSE
|
12:57:28
|
98
|
2,411.00
|
LSE
|
12:57:28
|
3
|
2,410.00
|
LSE
|
12:59:54
|
141
|
2,410.00
|
LSE
|
13:00:08
|
2
|
2,410.00
|
LSE
|
13:00:23
|
3
|
2,409.00
|
LSE
|
13:01:42
|
16
|
2,409.00
|
LSE
|
13:02:08
|
143
|
2,409.00
|
LSE
|
13:02:08
|
3
|
2,410.00
|
LSE
|
13:03:47
|
174
|
2,411.00
|
LSE
|
13:03:47
|
2
|
2,410.00
|
LSE
|
13:03:49
|
2
|
2,410.00
|
LSE
|
13:03:51
|
106
|
2,410.00
|
LSE
|
13:03:51
|
109
|
2,410.00
|
LSE
|
13:03:54
|
2
|
2,410.00
|
LSE
|
13:04:00
|
3
|
2,412.00
|
LSE
|
13:10:20
|
128
|
2,412.00
|
LSE
|
13:10:20
|
3
|
2,412.00
|
LSE
|
13:14:19
|
4
|
2,412.00
|
LSE
|
13:14:19
|
162
|
2,412.00
|
LSE
|
13:14:19
|
3
|
2,412.00
|
LSE
|
13:15:34
|
10
|
2,413.00
|
LSE
|
13:21:31
|
80
|
2,413.00
|
LSE
|
13:21:31
|
249
|
2,413.00
|
LSE
|
13:21:31
|
3
|
2,412.00
|
LSE
|
13:22:07
|
3
|
2,412.00
|
LSE
|
13:22:07
|
5
|
2,412.00
|
LSE
|
13:22:07
|
5
|
2,412.00
|
LSE
|
13:22:07
|
3
|
2,412.00
|
LSE
|
13:22:11
|
2
|
2,413.00
|
LSE
|
13:25:11
|
3
|
2,413.00
|
LSE
|
13:25:11
|
3
|
2,413.00
|
LSE
|
13:25:11
|
7
|
2,413.00
|
LSE
|
13:25:11
|
260
|
2,413.00
|
LSE
|
13:25:11
|
2
|
2,413.00
|
LSE
|
13:25:58
|
2
|
2,413.00
|
LSE
|
13:26:53
|
3
|
2,413.00
|
LSE
|
13:26:53
|
231
|
2,413.00
|
LSE
|
13:26:53
|
2
|
2,412.00
|
LSE
|
13:27:41
|
110
|
2,412.00
|
LSE
|
13:31:25
|
2
|
2,412.00
|
LSE
|
13:34:04
|
2
|
2,413.00
|
LSE
|
13:37:40
|
4
|
2,413.00
|
LSE
|
13:37:40
|
8
|
2,413.00
|
LSE
|
13:37:40
|
8
|
2,413.00
|
LSE
|
13:37:40
|
500
|
2,413.00
|
LSE
|
13:37:40
|
3
|
2,412.00
|
LSE
|
13:37:54
|
2
|
2,411.00
|
LSE
|
13:37:55
|
11
|
2,411.00
|
LSE
|
13:38:09
|
3
|
2,411.00
|
LSE
|
13:38:11
|
4
|
2,411.00
|
LSE
|
13:38:11
|
54
|
2,411.00
|
LSE
|
13:38:11
|
2
|
2,411.00
|
LSE
|
13:38:12
|
4
|
2,411.00
|
LSE
|
13:38:12
|
45
|
2,411.00
|
LSE
|
13:38:12
|
291
|
2,411.00
|
LSE
|
13:38:12
|
2
|
2,411.00
|
LSE
|
13:38:42
|
2
|
2,411.00
|
LSE
|
13:38:42
|
2
|
2,412.00
|
LSE
|
13:40:00
|
2
|
2,412.00
|
LSE
|
13:40:00
|
49
|
2,412.00
|
LSE
|
13:40:00
|
4
|
2,412.00
|
LSE
|
13:40:01
|
153
|
2,412.00
|
LSE
|
13:40:01
|
52
|
2,412.00
|
LSE
|
13:40:37
|
2
|
2,413.00
|
LSE
|
13:41:06
|
59
|
2,413.00
|
LSE
|
13:41:06
|
138
|
2,413.00
|
LSE
|
13:41:06
|
4
|
2,412.00
|
LSE
|
13:41:16
|
93
|
2,412.00
|
LSE
|
13:41:16
|
5
|
2,412.00
|
LSE
|
13:41:17
|
197
|
2,412.00
|
LSE
|
13:41:17
|
2
|
2,412.00
|
LSE
|
13:41:29
|
2
|
2,411.00
|
LSE
|
13:44:05
|
2
|
2,411.00
|
LSE
|
13:44:05
|
2
|
2,411.00
|
LSE
|
13:44:05
|
106
|
2,411.00
|
LSE
|
13:44:05
|
2
|
2,411.00
|
LSE
|
13:44:15
|
2
|
2,410.00
|
LSE
|
13:45:00
|
2
|
2,410.00
|
LSE
|
13:45:00
|
2
|
2,410.00
|
LSE
|
13:45:00
|
126
|
2,410.00
|
LSE
|
13:45:00
|
3
|
2,410.00
|
LSE
|
13:45:01
|
138
|
2,410.00
|
LSE
|
13:45:36
|
2
|
2,411.00
|
LSE
|
13:45:59
|
3
|
2,411.00
|
LSE
|
13:45:59
|
35
|
2,411.00
|
LSE
|
13:45:59
|
97
|
2,411.00
|
LSE
|
13:45:59
|
3
|
2,411.00
|
LSE
|
13:46:03
|
112
|
2,411.00
|
LSE
|
13:46:24
|
5
|
2,411.00
|
LSE
|
13:46:34
|
4
|
2,411.00
|
LSE
|
13:46:52
|
3
|
2,410.00
|
LSE
|
13:47:17
|
3
|
2,410.00
|
LSE
|
13:47:17
|
3
|
2,410.00
|
LSE
|
13:47:17
|
163
|
2,410.00
|
LSE
|
13:47:17
|
3
|
2,409.00
|
LSE
|
13:47:36
|
5
|
2,409.00
|
LSE
|
13:47:39
|
3
|
2,409.00
|
LSE
|
13:47:41
|
2
|
2,409.00
|
LSE
|
13:47:51
|
3
|
2,411.00
|
LSE
|
13:52:28
|
4
|
2,411.00
|
LSE
|
13:52:28
|
192
|
2,411.00
|
LSE
|
13:52:28
|
133
|
2,411.00
|
LSE
|
13:53:13
|
2
|
2,410.00
|
LSE
|
13:54:08
|
3
|
2,410.00
|
LSE
|
13:54:08
|
3
|
2,410.00
|
LSE
|
13:54:08
|
3
|
2,410.00
|
LSE
|
13:54:08
|
5
|
2,410.00
|
LSE
|
13:54:08
|
168
|
2,410.00
|
LSE
|
13:54:08
|
5
|
2,410.00
|
LSE
|
13:56:05
|
165
|
2,410.00
|
LSE
|
13:56:05
|
3
|
2,410.00
|
LSE
|
13:56:55
|
3
|
2,410.00
|
LSE
|
13:56:55
|
2
|
2,410.00
|
LSE
|
14:01:00
|
2
|
2,410.00
|
LSE
|
14:01:00
|
5
|
2,410.00
|
LSE
|
14:01:00
|
234
|
2,410.00
|
LSE
|
14:01:00
|
3
|
2,409.00
|
LSE
|
14:02:36
|
3
|
2,409.00
|
LSE
|
14:02:36
|
3
|
2,409.00
|
LSE
|
14:02:36
|
4
|
2,409.00
|
LSE
|
14:02:36
|
5
|
2,409.00
|
LSE
|
14:02:36
|
263
|
2,409.00
|
LSE
|
14:02:36
|
188
|
2,409.00
|
LSE
|
14:03:00
|
3
|
2,409.00
|
LSE
|
14:03:32
|
3
|
2,408.00
|
LSE
|
14:04:03
|
3
|
2,408.00
|
LSE
|
14:04:03
|
4
|
2,408.00
|
LSE
|
14:04:03
|
6
|
2,408.00
|
LSE
|
14:04:03
|
166
|
2,408.00
|
LSE
|
14:04:03
|
6
|
2,408.00
|
LSE
|
14:05:44
|
239
|
2,408.00
|
LSE
|
14:05:44
|
2
|
2,408.00
|
LSE
|
14:05:47
|
3
|
2,408.00
|
LSE
|
14:05:47
|
3
|
2,408.00
|
LSE
|
14:06:13
|
2
|
2,407.00
|
LSE
|
14:06:50
|
2
|
2,407.00
|
LSE
|
14:09:02
|
3
|
2,407.00
|
LSE
|
14:09:02
|
6
|
2,407.00
|
LSE
|
14:09:02
|
222
|
2,407.00
|
LSE
|
14:09:02
|
3
|
2,406.00
|
LSE
|
14:09:25
|
3
|
2,406.00
|
LSE
|
14:09:25
|
3
|
2,406.00
|
LSE
|
14:09:25
|
223
|
2,406.00
|
LSE
|
14:09:25
|
3
|
2,405.00
|
LSE
|
14:11:35
|
4
|
2,405.00
|
LSE
|
14:11:35
|
2
|
2,405.00
|
LSE
|
14:11:40
|
2
|
2,405.00
|
LSE
|
14:11:40
|
3
|
2,405.00
|
LSE
|
14:11:40
|
200
|
2,405.00
|
LSE
|
14:11:40
|
4
|
2,406.00
|
LSE
|
14:13:51
|
2
|
2,406.00
|
LSE
|
14:15:25
|
2
|
2,405.00
|
LSE
|
14:17:57
|
2
|
2,405.00
|
LSE
|
14:17:57
|
3
|
2,405.00
|
LSE
|
14:17:57
|
6
|
2,405.00
|
LSE
|
14:17:57
|
5
|
2,406.00
|
LSE
|
14:22:11
|
2
|
2,405.00
|
LSE
|
14:23:25
|
2
|
2,405.00
|
LSE
|
14:23:25
|
3
|
2,405.00
|
LSE
|
14:23:25
|
6
|
2,405.00
|
LSE
|
14:23:25
|
359
|
2,405.00
|
LSE
|
14:23:25
|
3
|
2,405.00
|
LSE
|
14:24:10
|
3
|
2,405.00
|
LSE
|
14:24:10
|
4
|
2,405.00
|
LSE
|
14:24:10
|
477
|
2,405.00
|
LSE
|
14:24:10
|
2
|
2,405.00
|
LSE
|
14:24:22
|
2
|
2,405.00
|
LSE
|
14:24:22
|
3
|
2,405.00
|
LSE
|
14:24:22
|
106
|
2,405.00
|
LSE
|
14:24:22
|
2
|
2,405.00
|
LSE
|
14:25:48
|
2
|
2,405.00
|
LSE
|
14:25:48
|
6
|
2,405.00
|
LSE
|
14:25:48
|
2
|
2,405.00
|
LSE
|
14:26:43
|
2
|
2,405.00
|
LSE
|
14:26:43
|
3
|
2,405.00
|
LSE
|
14:26:43
|
4
|
2,405.00
|
LSE
|
14:27:10
|
4
|
2,405.00
|
LSE
|
14:27:10
|
3
|
2,404.00
|
LSE
|
14:28:15
|
3
|
2,404.00
|
LSE
|
14:28:15
|
3
|
2,404.00
|
LSE
|
14:28:15
|
9
|
2,404.00
|
LSE
|
14:28:15
|
577
|
2,404.00
|
LSE
|
14:28:15
|
2
|
2,407.00
|
LSE
|
14:30:12
|
2
|
2,407.00
|
LSE
|
14:30:12
|
2
|
2,407.00
|
LSE
|
14:30:12
|
2
|
2,408.00
|
LSE
|
14:30:12
|
4
|
2,407.00
|
LSE
|
14:30:12
|
7
|
2,408.00
|
LSE
|
14:30:12
|
8
|
2,408.00
|
LSE
|
14:30:12
|
164
|
2,408.00
|
LSE
|
14:30:12
|
544
|
2,408.00
|
LSE
|
14:30:12
|
2
|
2,406.00
|
LSE
|
14:30:22
|
2
|
2,406.00
|
LSE
|
14:30:22
|
2
|
2,406.00
|
LSE
|
14:30:22
|
2
|
2,406.00
|
LSE
|
14:30:22
|
2
|
2,406.00
|
LSE
|
14:30:22
|
2
|
2,405.00
|
LSE
|
14:30:50
|
4
|
2,405.00
|
LSE
|
14:30:50
|
7
|
2,405.00
|
LSE
|
14:30:50
|
8
|
2,405.00
|
LSE
|
14:30:50
|
665
|
2,405.00
|
LSE
|
14:30:50
|
6
|
2,404.00
|
LSE
|
14:30:55
|
188
|
2,404.00
|
LSE
|
14:30:55
|
234
|
2,404.00
|
LSE
|
14:30:55
|
3
|
2,405.00
|
LSE
|
14:32:33
|
5
|
2,405.00
|
LSE
|
14:32:33
|
6
|
2,405.00
|
LSE
|
14:32:33
|
44
|
2,405.00
|
LSE
|
14:32:33
|
415
|
2,405.00
|
LSE
|
14:32:33
|
6
|
2,408.00
|
LSE
|
14:33:46
|
8
|
2,408.00
|
LSE
|
14:33:46
|
6
|
2,413.00
|
LSE
|
14:35:33
|
7
|
2,413.00
|
LSE
|
14:35:33
|
8
|
2,413.00
|
LSE
|
14:35:33
|
9
|
2,413.00
|
LSE
|
14:35:33
|
10
|
2,413.00
|
LSE
|
14:35:33
|
883
|
2,413.00
|
LSE
|
14:35:33
|
5
|
2,415.00
|
LSE
|
14:36:55
|
7
|
2,415.00
|
LSE
|
14:36:55
|
8
|
2,415.00
|
LSE
|
14:36:55
|
8
|
2,415.00
|
LSE
|
14:36:55
|
729
|
2,415.00
|
LSE
|
14:36:55
|
3
|
2,415.00
|
LSE
|
14:37:11
|
4
|
2,415.00
|
LSE
|
14:37:11
|
4
|
2,415.00
|
LSE
|
14:37:11
|
5
|
2,415.00
|
LSE
|
14:37:11
|
7
|
2,415.00
|
LSE
|
14:37:11
|
316
|
2,415.00
|
LSE
|
14:37:11
|
557
|
2,415.00
|
LSE
|
14:37:11
|
5
|
2,413.00
|
LSE
|
14:37:16
|
5
|
2,413.00
|
LSE
|
14:37:16
|
6
|
2,413.00
|
LSE
|
14:37:16
|
7
|
2,413.00
|
LSE
|
14:37:16
|
7
|
2,413.00
|
LSE
|
14:37:16
|
666
|
2,413.00
|
LSE
|
14:37:16
|
3
|
2,412.00
|
LSE
|
14:37:26
|
2
|
2,413.00
|
LSE
|
14:37:49
|
7
|
2,413.00
|
LSE
|
14:37:49
|
3
|
2,412.00
|
LSE
|
14:38:06
|
107
|
2,412.00
|
LSE
|
14:38:06
|
3
|
2,413.00
|
LSE
|
14:39:24
|
4
|
2,413.00
|
LSE
|
14:39:24
|
5
|
2,413.00
|
LSE
|
14:39:24
|
208
|
2,413.00
|
LSE
|
14:39:24
|
3
|
2,412.00
|
LSE
|
14:39:32
|
2
|
2,411.00
|
LSE
|
14:40:03
|
4
|
2,411.00
|
LSE
|
14:40:03
|
5
|
2,411.00
|
LSE
|
14:40:03
|
6
|
2,411.00
|
LSE
|
14:40:03
|
9
|
2,411.00
|
LSE
|
14:40:03
|
244
|
2,411.00
|
LSE
|
14:40:03
|
2
|
2,411.00
|
LSE
|
14:41:37
|
6
|
2,411.00
|
LSE
|
14:41:37
|
259
|
2,411.00
|
LSE
|
14:41:37
|
2
|
2,413.00
|
LSE
|
14:42:03
|
2
|
2,413.00
|
LSE
|
14:42:17
|
4
|
2,413.00
|
LSE
|
14:42:18
|
5
|
2,413.00
|
LSE
|
14:42:18
|
3
|
2,412.00
|
LSE
|
14:42:44
|
3
|
2,412.00
|
LSE
|
14:42:44
|
223
|
2,412.00
|
LSE
|
14:42:44
|
347
|
2,415.00
|
LSE
|
14:44:59
|
3
|
2,415.00
|
LSE
|
14:45:19
|
6
|
2,415.00
|
LSE
|
14:45:19
|
2
|
2,415.00
|
LSE
|
14:45:43
|
5
|
2,414.00
|
LSE
|
14:45:56
|
7
|
2,414.00
|
LSE
|
14:45:56
|
364
|
2,414.00
|
LSE
|
14:45:56
|
207
|
2,415.00
|
LSE
|
14:46:52
|
313
|
2,415.00
|
LSE
|
14:46:52
|
5
|
2,414.00
|
LSE
|
14:46:56
|
7
|
2,414.00
|
LSE
|
14:46:56
|
396
|
2,414.00
|
LSE
|
14:46:56
|
102
|
2,414.00
|
LSE
|
14:47:01
|
2
|
2,413.00
|
LSE
|
14:47:14
|
4
|
2,413.00
|
LSE
|
14:47:14
|
8
|
2,413.00
|
LSE
|
14:47:14
|
3
|
2,414.00
|
LSE
|
14:47:47
|
4
|
2,414.00
|
LSE
|
14:47:47
|
5
|
2,414.00
|
LSE
|
14:47:47
|
148
|
2,414.00
|
LSE
|
14:47:47
|
3
|
2,414.00
|
LSE
|
14:48:19
|
2
|
2,414.00
|
LSE
|
14:48:21
|
2
|
2,414.00
|
LSE
|
14:48:41
|
6
|
2,414.00
|
LSE
|
14:48:41
|
2
|
2,414.00
|
LSE
|
14:49:04
|
6
|
2,415.00
|
LSE
|
14:49:53
|
6
|
2,415.00
|
LSE
|
14:49:53
|
379
|
2,415.00
|
LSE
|
14:49:53
|
5
|
2,417.00
|
LSE
|
14:51:11
|
466
|
2,417.00
|
LSE
|
14:51:11
|
244
|
2,417.00
|
LSE
|
14:51:13
|
3
|
2,416.00
|
LSE
|
14:51:41
|
6
|
2,416.00
|
LSE
|
14:51:41
|
3
|
2,415.00
|
LSE
|
14:52:28
|
5
|
2,415.00
|
LSE
|
14:52:28
|
303
|
2,415.00
|
LSE
|
14:52:28
|
315
|
2,415.00
|
LSE
|
14:53:19
|
5
|
2,415.00
|
LSE
|
14:54:01
|
5
|
2,415.00
|
LSE
|
14:54:01
|
2
|
2,414.00
|
LSE
|
14:54:37
|
5
|
2,414.00
|
LSE
|
14:54:37
|
8
|
2,414.00
|
LSE
|
14:54:37
|
307
|
2,414.00
|
LSE
|
14:54:37
|
2
|
2,413.00
|
LSE
|
14:55:31
|
4
|
2,413.00
|
LSE
|
14:55:31
|
4
|
2,413.00
|
LSE
|
14:55:31
|
6
|
2,413.00
|
LSE
|
14:55:31
|
316
|
2,413.00
|
LSE
|
14:55:31
|
3
|
2,412.00
|
LSE
|
14:55:44
|
3
|
2,412.00
|
LSE
|
14:55:44
|
4
|
2,414.00
|
LSE
|
14:56:00
|
13
|
2,413.00
|
LSE
|
14:56:15
|
2
|
2,412.00
|
LSE
|
14:56:49
|
4
|
2,412.00
|
LSE
|
14:56:49
|
6
|
2,412.00
|
LSE
|
14:56:49
|
10
|
2,412.00
|
LSE
|
14:56:49
|
320
|
2,412.00
|
LSE
|
14:56:49
|
11
|
2,413.00
|
LSE
|
14:57:50
|
389
|
2,413.00
|
LSE
|
14:57:50
|
4
|
2,413.00
|
LSE
|
14:59:14
|
9
|
2,413.00
|
LSE
|
14:59:14
|
365
|
2,413.00
|
LSE
|
14:59:14
|
2
|
2,413.00
|
LSE
|
14:59:15
|
2
|
2,413.00
|
LSE
|
14:59:15
|
2
|
2,413.00
|
LSE
|
14:59:19
|
2
|
2,412.00
|
LSE
|
14:59:20
|
3
|
2,412.00
|
LSE
|
14:59:20
|
4
|
2,412.00
|
LSE
|
14:59:20
|
1
|
2,411.00
|
LSE
|
14:59:33
|
4
|
2,411.00
|
LSE
|
14:59:33
|
13
|
2,411.00
|
LSE
|
14:59:33
|
635
|
2,411.00
|
LSE
|
14:59:33
|
3
|
2,411.00
|
LSE
|
14:59:51
|
4
|
2,411.00
|
LSE
|
14:59:51
|
112
|
2,411.00
|
LSE
|
14:59:51
|
1 Year British American Tobacco (PK) Chart |
1 Month British American Tobacco (PK) Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions