We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| British American Tobacco Plc | LSE:BATS | London | Ordinary Share | GB0002875804 | ORD 25P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.17% | 2,880.00 | 2,883.00 | 2,885.00 | 2,893.00 | 2,876.00 | 2,889.00 | 586,421 | 12:35:25 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cigarettes | 27.72B | -14.37B | -6.4870 | -4.44 | 63.67B |
British American Tobacco p.l.c.
11 November 2024
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 24 April 2024 it purchased the following number of its ordinary shares of 25 pence each ("Shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
08 November 2024 |
|
Number of ordinary shares of 25 pence each purchased: |
94,908 |
|
Highest price paid per share (pence): |
2,738.00p |
|
Lowest price paid per share (pence): |
2,702.00p |
|
Volume weighted average price paid per share (pence): |
2,725.9421p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,212,048,938 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,270,046 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Merrill Lynch International on 08 November 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | IR_team@bat.com
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
08/11/2024 |
94,908 |
2,725.9421p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
08/11/2024 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
08/11/2024 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
26 |
2,722.00 |
LSE |
09:01:23 |
|
22 |
2,721.00 |
LSE |
09:02:13 |
|
24 |
2,721.00 |
LSE |
09:02:13 |
|
25 |
2,721.00 |
LSE |
09:02:13 |
|
26 |
2,721.00 |
LSE |
09:02:13 |
|
160 |
2,721.00 |
LSE |
09:02:13 |
|
454 |
2,720.00 |
LSE |
09:02:32 |
|
1,678 |
2,720.00 |
LSE |
09:02:32 |
|
15 |
2,718.00 |
LSE |
09:05:31 |
|
24 |
2,717.00 |
LSE |
09:05:31 |
|
25 |
2,717.00 |
LSE |
09:05:31 |
|
37 |
2,717.00 |
LSE |
09:05:31 |
|
37 |
2,717.00 |
LSE |
09:05:31 |
|
38 |
2,717.00 |
LSE |
09:05:31 |
|
1,662 |
2,718.00 |
LSE |
09:05:31 |
|
1,697 |
2,716.00 |
LSE |
09:05:43 |
|
4 |
2,714.00 |
LSE |
09:05:44 |
|
5 |
2,715.00 |
LSE |
09:05:44 |
|
5 |
2,715.00 |
LSE |
09:05:44 |
|
5 |
2,715.00 |
LSE |
09:05:44 |
|
5 |
2,715.00 |
LSE |
09:05:44 |
|
146 |
2,714.00 |
LSE |
09:05:44 |
|
4 |
2,713.00 |
LSE |
09:06:06 |
|
5 |
2,723.00 |
LSE |
09:09:39 |
|
4 |
2,728.00 |
LSE |
09:15:42 |
|
8 |
2,727.00 |
LSE |
09:15:50 |
|
8 |
2,727.00 |
LSE |
09:15:50 |
|
142 |
2,727.00 |
LSE |
09:15:50 |
|
3 |
2,726.00 |
LSE |
09:15:57 |
|
4 |
2,726.00 |
LSE |
09:15:57 |
|
5 |
2,726.00 |
LSE |
09:15:57 |
|
3 |
2,725.00 |
LSE |
09:16:33 |
|
343 |
2,725.00 |
LSE |
09:16:33 |
|
4 |
2,728.00 |
LSE |
09:26:03 |
|
578 |
2,727.00 |
LSE |
09:26:44 |
|
3 |
2,726.00 |
LSE |
09:36:42 |
|
4 |
2,726.00 |
LSE |
09:36:42 |
|
7 |
2,726.00 |
LSE |
09:36:42 |
|
7 |
2,726.00 |
LSE |
09:36:42 |
|
3 |
2,724.00 |
LSE |
09:36:43 |
|
3 |
2,724.00 |
LSE |
09:36:43 |
|
3 |
2,725.00 |
LSE |
09:36:43 |
|
4 |
2,724.00 |
LSE |
09:36:43 |
|
4 |
2,725.00 |
LSE |
09:36:43 |
|
13 |
2,724.00 |
LSE |
09:36:43 |
|
152 |
2,725.00 |
LSE |
09:36:43 |
|
340 |
2,725.00 |
LSE |
09:36:43 |
|
3 |
2,723.00 |
LSE |
09:38:44 |
|
3 |
2,723.00 |
LSE |
09:38:44 |
|
6 |
2,723.00 |
LSE |
09:38:44 |
|
663 |
2,723.00 |
LSE |
09:38:44 |
|
4 |
2,722.00 |
LSE |
09:45:16 |
|
5 |
2,722.00 |
LSE |
09:45:16 |
|
5 |
2,722.00 |
LSE |
09:45:16 |
|
5 |
2,721.00 |
LSE |
09:45:26 |
|
240 |
2,721.00 |
LSE |
09:45:26 |
|
3 |
2,720.00 |
LSE |
09:45:30 |
|
4 |
2,720.00 |
LSE |
09:45:30 |
|
4 |
2,720.00 |
LSE |
09:45:30 |
|
6 |
2,720.00 |
LSE |
09:45:30 |
|
7 |
2,720.00 |
LSE |
09:45:30 |
|
138 |
2,720.00 |
LSE |
09:45:30 |
|
3 |
2,723.00 |
LSE |
10:05:12 |
|
3 |
2,723.00 |
LSE |
10:05:12 |
|
3 |
2,723.00 |
LSE |
10:05:12 |
|
3 |
2,723.00 |
LSE |
10:05:12 |
|
6 |
2,723.00 |
LSE |
10:05:12 |
|
258 |
2,723.00 |
LSE |
10:05:12 |
|
233 |
2,723.00 |
LSE |
10:16:31 |
|
3 |
2,722.00 |
LSE |
10:16:32 |
|
3 |
2,722.00 |
LSE |
10:16:32 |
|
3 |
2,722.00 |
LSE |
10:16:32 |
|
4 |
2,722.00 |
LSE |
10:16:32 |
|
4 |
2,722.00 |
LSE |
10:16:32 |
|
3 |
2,721.00 |
LSE |
10:25:47 |
|
4 |
2,720.00 |
LSE |
10:25:47 |
|
4 |
2,720.00 |
LSE |
10:25:47 |
|
4 |
2,720.00 |
LSE |
10:25:47 |
|
4 |
2,721.00 |
LSE |
10:25:47 |
|
8 |
2,720.00 |
LSE |
10:25:47 |
|
405 |
2,721.00 |
LSE |
10:25:47 |
|
703 |
2,721.00 |
LSE |
10:25:47 |
|
3 |
2,719.00 |
LSE |
10:25:52 |
|
4 |
2,719.00 |
LSE |
10:25:52 |
|
6 |
2,719.00 |
LSE |
10:25:52 |
|
7 |
2,719.00 |
LSE |
10:25:52 |
|
241 |
2,719.00 |
LSE |
10:25:52 |
|
3 |
2,718.00 |
LSE |
10:26:55 |
|
4 |
2,718.00 |
LSE |
10:26:55 |
|
101 |
2,718.00 |
LSE |
10:26:55 |
|
218 |
2,718.00 |
LSE |
10:26:55 |
|
3 |
2,717.00 |
LSE |
10:27:00 |
|
373 |
2,717.00 |
LSE |
10:27:00 |
|
99 |
2,717.00 |
LSE |
10:34:34 |
|
3 |
2,716.00 |
LSE |
10:49:46 |
|
3 |
2,716.00 |
LSE |
10:49:46 |
|
4 |
2,716.00 |
LSE |
10:49:46 |
|
4 |
2,717.00 |
LSE |
10:49:46 |
|
5 |
2,717.00 |
LSE |
10:49:46 |
|
6 |
2,716.00 |
LSE |
10:49:46 |
|
9 |
2,716.00 |
LSE |
10:49:46 |
|
211 |
2,717.00 |
LSE |
10:49:46 |
|
3 |
2,715.00 |
LSE |
10:54:30 |
|
4 |
2,715.00 |
LSE |
10:54:30 |
|
5 |
2,715.00 |
LSE |
10:54:30 |
|
11 |
2,715.00 |
LSE |
10:54:30 |
|
118 |
2,715.00 |
LSE |
10:54:30 |
|
999 |
2,715.00 |
LSE |
10:54:30 |
|
3 |
2,713.00 |
LSE |
10:56:34 |
|
4 |
2,713.00 |
LSE |
10:56:34 |
|
4 |
2,714.00 |
LSE |
10:56:34 |
|
4 |
2,714.00 |
LSE |
10:56:34 |
|
4 |
2,714.00 |
LSE |
10:56:34 |
|
5 |
2,713.00 |
LSE |
10:56:34 |
|
415 |
2,713.00 |
LSE |
10:56:34 |
|
3 |
2,712.00 |
LSE |
10:58:27 |
|
3 |
2,712.00 |
LSE |
10:58:27 |
|
4 |
2,712.00 |
LSE |
10:58:27 |
|
4 |
2,712.00 |
LSE |
10:58:27 |
|
5 |
2,712.00 |
LSE |
10:58:27 |
|
184 |
2,712.00 |
LSE |
10:58:27 |
|
124 |
2,712.00 |
LSE |
10:58:30 |
|
3 |
2,711.00 |
LSE |
11:04:18 |
|
5 |
2,711.00 |
LSE |
11:04:18 |
|
9 |
2,712.00 |
LSE |
11:15:59 |
|
12 |
2,712.00 |
LSE |
11:15:59 |
|
4 |
2,710.00 |
LSE |
11:16:51 |
|
6 |
2,710.00 |
LSE |
11:16:51 |
|
8 |
2,710.00 |
LSE |
11:16:51 |
|
8 |
2,710.00 |
LSE |
11:16:51 |
|
14 |
2,710.00 |
LSE |
11:16:51 |
|
509 |
2,710.00 |
LSE |
11:16:51 |
|
11 |
2,713.00 |
LSE |
11:29:15 |
|
68 |
2,713.00 |
LSE |
11:29:15 |
|
1,005 |
2,713.00 |
LSE |
11:29:15 |
|
13 |
2,714.00 |
LSE |
11:32:26 |
|
3 |
2,712.00 |
LSE |
11:34:47 |
|
5 |
2,712.00 |
LSE |
11:34:47 |
|
7 |
2,712.00 |
LSE |
11:34:47 |
|
9 |
2,712.00 |
LSE |
11:34:47 |
|
3 |
2,711.00 |
LSE |
11:36:11 |
|
5 |
2,711.00 |
LSE |
11:36:11 |
|
409 |
2,711.00 |
LSE |
11:36:11 |
|
10 |
2,712.00 |
LSE |
11:44:20 |
|
12 |
2,712.00 |
LSE |
11:44:20 |
|
8 |
2,710.00 |
LSE |
11:47:49 |
|
8 |
2,710.00 |
LSE |
11:47:49 |
|
9 |
2,710.00 |
LSE |
11:47:49 |
|
12 |
2,710.00 |
LSE |
11:47:49 |
|
478 |
2,710.00 |
LSE |
11:47:49 |
|
13 |
2,711.00 |
LSE |
11:51:50 |
|
1,136 |
2,711.00 |
LSE |
11:51:50 |
|
4 |
2,710.00 |
LSE |
11:51:58 |
|
12 |
2,711.00 |
LSE |
11:53:59 |
|
8 |
2,709.00 |
LSE |
11:54:45 |
|
11 |
2,709.00 |
LSE |
11:54:45 |
|
13 |
2,709.00 |
LSE |
11:54:45 |
|
1,062 |
2,709.00 |
LSE |
11:54:45 |
|
10 |
2,710.00 |
LSE |
11:58:25 |
|
12 |
2,710.00 |
LSE |
11:58:25 |
|
11 |
2,711.00 |
LSE |
11:59:45 |
|
11 |
2,712.00 |
LSE |
12:02:07 |
|
13 |
2,712.00 |
LSE |
12:02:07 |
|
1,211 |
2,712.00 |
LSE |
12:02:07 |
|
12 |
2,712.00 |
LSE |
12:04:03 |
|
11 |
2,712.00 |
LSE |
12:04:47 |
|
10 |
2,713.00 |
LSE |
12:07:46 |
|
3 |
2,712.00 |
LSE |
12:08:03 |
|
4 |
2,712.00 |
LSE |
12:08:03 |
|
9 |
2,711.00 |
LSE |
12:08:04 |
|
4 |
2,710.00 |
LSE |
12:08:49 |
|
4 |
2,710.00 |
LSE |
12:08:49 |
|
8 |
2,709.00 |
LSE |
12:08:49 |
|
9 |
2,710.00 |
LSE |
12:08:49 |
|
21 |
2,710.00 |
LSE |
12:08:49 |
|
293 |
2,710.00 |
LSE |
12:08:49 |
|
849 |
2,710.00 |
LSE |
12:08:49 |
|
3 |
2,708.00 |
LSE |
12:11:41 |
|
4 |
2,708.00 |
LSE |
12:11:41 |
|
12 |
2,708.00 |
LSE |
12:11:41 |
|
14 |
2,708.00 |
LSE |
12:11:41 |
|
16 |
2,708.00 |
LSE |
12:11:41 |
|
617 |
2,708.00 |
LSE |
12:11:41 |
|
4 |
2,707.00 |
LSE |
12:16:22 |
|
128 |
2,707.00 |
LSE |
12:16:22 |
|
3 |
2,706.00 |
LSE |
12:17:08 |
|
5 |
2,706.00 |
LSE |
12:17:08 |
|
6 |
2,706.00 |
LSE |
12:17:08 |
|
508 |
2,706.00 |
LSE |
12:17:08 |
|
5 |
2,705.00 |
LSE |
12:18:12 |
|
5 |
2,704.00 |
LSE |
12:26:49 |
|
5 |
2,704.00 |
LSE |
12:26:49 |
|
5 |
2,704.00 |
LSE |
12:26:49 |
|
6 |
2,704.00 |
LSE |
12:26:49 |
|
146 |
2,704.00 |
LSE |
12:26:49 |
|
549 |
2,704.00 |
LSE |
12:26:49 |
|
3 |
2,703.00 |
LSE |
12:27:58 |
|
312 |
2,703.00 |
LSE |
12:27:58 |
|
3 |
2,702.00 |
LSE |
12:30:10 |
|
6 |
2,702.00 |
LSE |
12:30:10 |
|
7 |
2,702.00 |
LSE |
12:30:10 |
|
7 |
2,702.00 |
LSE |
12:30:10 |
|
1 |
2,703.00 |
LSE |
12:42:27 |
|
3 |
2,703.00 |
LSE |
12:42:27 |
|
6 |
2,707.00 |
LSE |
12:57:46 |
|
83 |
2,707.00 |
LSE |
12:57:46 |
|
1,044 |
2,707.00 |
LSE |
12:57:46 |
|
4 |
2,706.00 |
LSE |
12:58:07 |
|
6 |
2,706.00 |
LSE |
12:58:07 |
|
12 |
2,709.00 |
LSE |
13:01:10 |
|
12 |
2,710.00 |
LSE |
13:04:06 |
|
13 |
2,710.00 |
LSE |
13:04:06 |
|
13 |
2,710.00 |
LSE |
13:04:06 |
|
1,135 |
2,710.00 |
LSE |
13:04:06 |
|
12 |
2,713.00 |
LSE |
13:13:32 |
|
13 |
2,713.00 |
LSE |
13:13:32 |
|
14 |
2,714.00 |
LSE |
13:20:32 |
|
15 |
2,714.00 |
LSE |
13:20:32 |
|
3 |
2,713.00 |
LSE |
13:22:06 |
|
11 |
2,713.00 |
LSE |
13:22:06 |
|
39 |
2,713.00 |
LSE |
13:22:06 |
|
1,026 |
2,713.00 |
LSE |
13:22:06 |
|
3 |
2,712.00 |
LSE |
13:23:27 |
|
12 |
2,712.00 |
LSE |
13:23:27 |
|
14 |
2,712.00 |
LSE |
13:23:27 |
|
10 |
2,715.00 |
LSE |
13:30:01 |
|
13 |
2,715.00 |
LSE |
13:30:01 |
|
1,098 |
2,715.00 |
LSE |
13:30:01 |
|
11 |
2,717.00 |
LSE |
13:32:26 |
|
264 |
2,717.00 |
LSE |
13:32:26 |
|
11 |
2,718.00 |
LSE |
13:37:05 |
|
11 |
2,718.00 |
LSE |
13:37:05 |
|
4 |
2,717.00 |
LSE |
13:37:35 |
|
5 |
2,717.00 |
LSE |
13:37:35 |
|
1,115 |
2,718.00 |
LSE |
13:46:10 |
|
2 |
2,720.00 |
LSE |
13:47:36 |
|
11 |
2,720.00 |
LSE |
13:47:36 |
|
12 |
2,720.00 |
LSE |
13:47:36 |
|
12 |
2,720.00 |
LSE |
13:49:46 |
|
11 |
2,724.00 |
LSE |
13:56:45 |
|
12 |
2,729.00 |
LSE |
14:01:47 |
|
14 |
2,729.00 |
LSE |
14:04:49 |
|
15 |
2,729.00 |
LSE |
14:04:49 |
|
15 |
2,729.00 |
LSE |
14:04:49 |
|
314 |
2,729.00 |
LSE |
14:04:49 |
|
10 |
2,729.00 |
LSE |
14:05:00 |
|
1,117 |
2,729.00 |
LSE |
14:05:00 |
|
55 |
2,729.00 |
LSE |
14:10:07 |
|
9 |
2,729.00 |
LSE |
14:12:42 |
|
11 |
2,729.00 |
LSE |
14:12:42 |
|
11 |
2,729.00 |
LSE |
14:12:42 |
|
13 |
2,729.00 |
LSE |
14:12:42 |
|
13 |
2,729.00 |
LSE |
14:12:42 |
|
1,046 |
2,729.00 |
LSE |
14:12:42 |
|
1,093 |
2,730.00 |
LSE |
14:17:02 |
|
12 |
2,731.00 |
LSE |
14:23:07 |
|
12 |
2,731.00 |
LSE |
14:23:07 |
|
4 |
2,729.00 |
LSE |
14:23:08 |
|
8 |
2,729.00 |
LSE |
14:23:08 |
|
11 |
2,730.00 |
LSE |
14:23:08 |
|
11 |
2,730.00 |
LSE |
14:23:08 |
|
11 |
2,730.00 |
LSE |
14:23:08 |
|
4 |
2,728.00 |
LSE |
14:24:43 |
|
7 |
2,727.00 |
LSE |
14:24:43 |
|
7 |
2,727.00 |
LSE |
14:24:43 |
|
8 |
2,727.00 |
LSE |
14:24:43 |
|
11 |
2,727.00 |
LSE |
14:24:43 |
|
1,162 |
2,727.00 |
LSE |
14:24:43 |
|
7 |
2,726.00 |
LSE |
14:24:51 |
|
8 |
2,726.00 |
LSE |
14:24:51 |
|
14 |
2,726.00 |
LSE |
14:24:51 |
|
6 |
2,725.00 |
LSE |
14:25:05 |
|
14 |
2,725.00 |
LSE |
14:25:05 |
|
564 |
2,725.00 |
LSE |
14:25:05 |
|
3 |
2,724.00 |
LSE |
14:26:45 |
|
30 |
2,723.00 |
LSE |
14:30:57 |
|
30 |
2,723.00 |
LSE |
14:30:57 |
|
4 |
2,723.00 |
LSE |
14:32:22 |
|
4 |
2,723.00 |
LSE |
14:32:22 |
|
4 |
2,723.00 |
LSE |
14:32:22 |
|
212 |
2,723.00 |
LSE |
14:32:22 |
|
12 |
2,726.00 |
LSE |
14:40:47 |
|
13 |
2,726.00 |
LSE |
14:43:45 |
|
11 |
2,725.00 |
LSE |
14:44:51 |
|
12 |
2,725.00 |
LSE |
14:44:51 |
|
12 |
2,725.00 |
LSE |
14:44:51 |
|
258 |
2,725.00 |
LSE |
14:44:51 |
|
850 |
2,725.00 |
LSE |
14:44:51 |
|
4 |
2,724.00 |
LSE |
14:45:09 |
|
4 |
2,724.00 |
LSE |
14:45:09 |
|
12 |
2,726.00 |
LSE |
14:46:38 |
|
12 |
2,728.00 |
LSE |
14:52:26 |
|
12 |
2,728.00 |
LSE |
14:52:26 |
|
12 |
2,727.00 |
LSE |
14:52:38 |
|
12 |
2,727.00 |
LSE |
14:52:38 |
|
1,444 |
2,727.00 |
LSE |
14:52:38 |
|
9 |
2,726.00 |
LSE |
14:54:58 |
|
3 |
2,725.00 |
LSE |
14:58:31 |
|
3 |
2,725.00 |
LSE |
14:58:31 |
|
9 |
2,725.00 |
LSE |
14:58:31 |
|
11 |
2,725.00 |
LSE |
14:58:31 |
|
1,360 |
2,725.00 |
LSE |
14:58:31 |
|
9 |
2,724.00 |
LSE |
14:58:32 |
|
12 |
2,726.00 |
LSE |
15:01:40 |
|
11 |
2,726.00 |
LSE |
15:01:48 |
|
372 |
2,725.00 |
LSE |
15:04:55 |
|
10 |
2,725.00 |
LSE |
15:05:10 |
|
10 |
2,725.00 |
LSE |
15:05:10 |
|
986 |
2,725.00 |
LSE |
15:05:10 |
|
5 |
2,724.00 |
LSE |
15:06:08 |
|
10 |
2,729.00 |
LSE |
15:10:48 |
|
13 |
2,729.00 |
LSE |
15:10:48 |
|
13 |
2,731.00 |
LSE |
15:13:13 |
|
279 |
2,731.00 |
LSE |
15:13:13 |
|
851 |
2,731.00 |
LSE |
15:13:13 |
|
12 |
2,732.00 |
LSE |
15:17:17 |
|
11 |
2,732.00 |
LSE |
15:20:19 |
|
10 |
2,732.00 |
LSE |
15:20:26 |
|
341 |
2,731.00 |
LSE |
15:22:38 |
|
3 |
2,730.00 |
LSE |
15:22:59 |
|
6 |
2,730.00 |
LSE |
15:22:59 |
|
8 |
2,730.00 |
LSE |
15:22:59 |
|
12 |
2,730.00 |
LSE |
15:22:59 |
|
13 |
2,730.00 |
LSE |
15:26:41 |
|
3 |
2,729.00 |
LSE |
15:29:59 |
|
11 |
2,729.00 |
LSE |
15:29:59 |
|
15 |
2,729.00 |
LSE |
15:29:59 |
|
830 |
2,729.00 |
LSE |
15:29:59 |
|
11 |
2,732.00 |
LSE |
15:30:28 |
|
6 |
2,730.00 |
LSE |
15:31:00 |
|
6 |
2,730.00 |
LSE |
15:31:00 |
|
9 |
2,730.00 |
LSE |
15:31:00 |
|
10 |
2,732.00 |
LSE |
15:31:00 |
|
13 |
2,731.00 |
LSE |
15:31:00 |
|
13 |
2,731.00 |
LSE |
15:31:00 |
|
15 |
2,732.00 |
LSE |
15:31:00 |
|
1,407 |
2,731.00 |
LSE |
15:31:00 |
|
13 |
2,731.00 |
LSE |
15:31:04 |
|
18 |
2,731.00 |
LSE |
15:31:04 |
|
1,214 |
2,731.00 |
LSE |
15:31:04 |
|
11 |
2,731.00 |
LSE |
15:32:12 |
|
12 |
2,731.00 |
LSE |
15:32:12 |
|
3 |
2,730.00 |
LSE |
15:32:14 |
|
3 |
2,730.00 |
LSE |
15:32:14 |
|
8 |
2,728.00 |
LSE |
15:32:21 |
|
9 |
2,728.00 |
LSE |
15:32:21 |
|
13 |
2,728.00 |
LSE |
15:32:21 |
|
17 |
2,728.00 |
LSE |
15:32:21 |
|
17 |
2,728.00 |
LSE |
15:32:21 |
|
1,465 |
2,728.00 |
LSE |
15:32:21 |
|
6 |
2,727.00 |
LSE |
15:32:45 |
|
13 |
2,727.00 |
LSE |
15:32:45 |
|
411 |
2,727.00 |
LSE |
15:32:45 |
|
4 |
2,727.00 |
LSE |
15:32:46 |
|
3 |
2,726.00 |
LSE |
15:32:58 |
|
3 |
2,726.00 |
LSE |
15:32:58 |
|
4 |
2,726.00 |
LSE |
15:32:58 |
|
91 |
2,726.00 |
LSE |
15:32:58 |
|
5 |
2,725.00 |
LSE |
15:33:21 |
|
5 |
2,725.00 |
LSE |
15:33:21 |
|
168 |
2,725.00 |
LSE |
15:33:21 |
|
182 |
2,725.00 |
LSE |
15:33:21 |
|
3 |
2,725.00 |
LSE |
15:35:25 |
|
3 |
2,724.00 |
LSE |
15:35:31 |
|
5 |
2,724.00 |
LSE |
15:35:31 |
|
4 |
2,723.00 |
LSE |
15:36:44 |
|
5 |
2,723.00 |
LSE |
15:36:44 |
|
6 |
2,723.00 |
LSE |
15:36:44 |
|
8 |
2,723.00 |
LSE |
15:36:44 |
|
1,039 |
2,723.00 |
LSE |
15:36:44 |
|
3 |
2,721.00 |
LSE |
15:36:46 |
|
3 |
2,722.00 |
LSE |
15:36:46 |
|
5 |
2,722.00 |
LSE |
15:36:46 |
|
6 |
2,722.00 |
LSE |
15:36:46 |
|
9 |
2,722.00 |
LSE |
15:36:46 |
|
10 |
2,722.00 |
LSE |
15:36:46 |
|
1 |
2,721.00 |
LSE |
15:36:50 |
|
3 |
2,721.00 |
LSE |
15:36:50 |
|
5 |
2,721.00 |
LSE |
15:36:50 |
|
206 |
2,721.00 |
LSE |
15:36:50 |
|
753 |
2,721.00 |
LSE |
15:36:50 |
|
4 |
2,720.00 |
LSE |
15:36:59 |
|
6 |
2,720.00 |
LSE |
15:36:59 |
|
8 |
2,720.00 |
LSE |
15:36:59 |
|
8 |
2,720.00 |
LSE |
15:36:59 |
|
290 |
2,720.00 |
LSE |
15:36:59 |
|
87 |
2,723.00 |
LSE |
15:38:47 |
|
241 |
2,722.00 |
LSE |
15:38:59 |
|
3 |
2,721.00 |
LSE |
15:39:13 |
|
4 |
2,721.00 |
LSE |
15:39:13 |
|
4 |
2,721.00 |
LSE |
15:39:13 |
|
5 |
2,720.00 |
LSE |
15:39:25 |
|
210 |
2,720.00 |
LSE |
15:39:25 |
|
12 |
2,721.00 |
LSE |
15:42:49 |
|
11 |
2,726.00 |
LSE |
15:45:03 |
|
14 |
2,726.00 |
LSE |
15:45:03 |
|
1,170 |
2,726.00 |
LSE |
15:45:03 |
|
12 |
2,727.00 |
LSE |
15:45:36 |
|
17 |
2,729.00 |
LSE |
15:46:26 |
|
10 |
2,728.00 |
LSE |
15:46:46 |
|
1,053 |
2,728.00 |
LSE |
15:46:46 |
|
5 |
2,727.00 |
LSE |
15:47:04 |
|
17 |
2,727.00 |
LSE |
15:47:04 |
|
11 |
2,727.00 |
LSE |
15:48:18 |
|
12 |
2,727.00 |
LSE |
15:48:18 |
|
13 |
2,727.00 |
LSE |
15:48:18 |
|
10 |
2,728.00 |
LSE |
15:48:46 |
|
3 |
2,726.00 |
LSE |
15:50:29 |
|
5 |
2,726.00 |
LSE |
15:50:29 |
|
550 |
2,726.00 |
LSE |
15:50:29 |
|
5 |
2,725.00 |
LSE |
15:50:43 |
|
6 |
2,725.00 |
LSE |
15:50:43 |
|
10 |
2,725.00 |
LSE |
15:50:43 |
|
17 |
2,725.00 |
LSE |
15:50:43 |
|
10 |
2,727.00 |
LSE |
15:51:39 |
|
1,063 |
2,727.00 |
LSE |
15:51:39 |
|
13 |
2,727.00 |
LSE |
15:52:50 |
|
10 |
2,728.00 |
LSE |
15:55:52 |
|
15 |
2,729.00 |
LSE |
15:57:21 |
|
12 |
2,728.00 |
LSE |
15:59:04 |
|
12 |
2,728.00 |
LSE |
15:59:04 |
|
12 |
2,728.00 |
LSE |
15:59:04 |
|
12 |
2,728.00 |
LSE |
15:59:04 |
|
1,057 |
2,728.00 |
LSE |
15:59:04 |
|
3 |
2,728.00 |
LSE |
16:00:16 |
|
4 |
2,728.00 |
LSE |
16:00:16 |
|
7 |
2,728.00 |
LSE |
16:00:16 |
|
10 |
2,728.00 |
LSE |
16:00:16 |
|
11 |
2,728.00 |
LSE |
16:00:16 |
|
12 |
2,727.00 |
LSE |
16:00:24 |
|
12 |
2,727.00 |
LSE |
16:00:24 |
|
1,380 |
2,727.00 |
LSE |
16:00:24 |
|
4 |
2,726.00 |
LSE |
16:00:25 |
|
5 |
2,726.00 |
LSE |
16:00:25 |
|
5 |
2,726.00 |
LSE |
16:00:25 |
|
144 |
2,726.00 |
LSE |
16:00:48 |
|
9 |
2,727.00 |
LSE |
16:02:28 |
|
11 |
2,727.00 |
LSE |
16:02:28 |
|
13 |
2,729.00 |
LSE |
16:03:56 |
|
10 |
2,728.00 |
LSE |
16:04:16 |
|
10 |
2,728.00 |
LSE |
16:04:16 |
|
16 |
2,728.00 |
LSE |
16:04:16 |
|
1,604 |
2,728.00 |
LSE |
16:04:16 |
|
10 |
2,729.00 |
LSE |
16:07:00 |
|
11 |
2,729.00 |
LSE |
16:07:00 |
|
11 |
2,729.00 |
LSE |
16:07:00 |
|
13 |
2,729.00 |
LSE |
16:07:00 |
|
1,116 |
2,729.00 |
LSE |
16:07:00 |
|
14 |
2,730.00 |
LSE |
16:09:45 |
|
10 |
2,733.00 |
LSE |
16:12:01 |
|
12 |
2,733.00 |
LSE |
16:12:01 |
|
14 |
2,733.00 |
LSE |
16:12:01 |
|
14 |
2,733.00 |
LSE |
16:12:01 |
|
436 |
2,733.00 |
LSE |
16:12:01 |
|
524 |
2,733.00 |
LSE |
16:12:01 |
|
560 |
2,733.00 |
LSE |
16:12:01 |
|
8 |
2,731.00 |
LSE |
16:14:16 |
|
10 |
2,731.00 |
LSE |
16:14:16 |
|
11 |
2,731.00 |
LSE |
16:14:16 |
|
12 |
2,731.00 |
LSE |
16:14:16 |
|
12 |
2,731.00 |
LSE |
16:14:16 |
|
13 |
2,731.00 |
LSE |
16:14:16 |
|
13 |
2,733.00 |
LSE |
16:14:16 |
|
35 |
2,731.00 |
LSE |
16:14:16 |
|
42 |
2,731.00 |
LSE |
16:14:16 |
|
50 |
2,731.00 |
LSE |
16:14:16 |
|
98 |
2,731.00 |
LSE |
16:14:16 |
|
100 |
2,731.00 |
LSE |
16:14:16 |
|
100 |
2,731.00 |
LSE |
16:14:16 |
|
126 |
2,731.00 |
LSE |
16:14:16 |
|
231 |
2,731.00 |
LSE |
16:14:16 |
|
605 |
2,731.00 |
LSE |
16:14:16 |
|
9 |
2,732.00 |
LSE |
16:19:03 |
|
10 |
2,732.00 |
LSE |
16:19:03 |
|
12 |
2,732.00 |
LSE |
16:19:03 |
|
425 |
2,732.00 |
LSE |
16:19:03 |
|
697 |
2,732.00 |
LSE |
16:19:03 |
|
3 |
2,731.00 |
LSE |
16:19:17 |
|
3 |
2,730.00 |
LSE |
16:20:01 |
|
4 |
2,730.00 |
LSE |
16:20:01 |
|
10 |
2,730.00 |
LSE |
16:20:01 |
|
450 |
2,730.00 |
LSE |
16:20:01 |
|
11 |
2,731.00 |
LSE |
16:20:19 |
|
10 |
2,733.00 |
LSE |
16:24:13 |
|
12 |
2,733.00 |
LSE |
16:24:13 |
|
12 |
2,733.00 |
LSE |
16:24:13 |
|
26 |
2,732.00 |
LSE |
16:25:20 |
|
51 |
2,732.00 |
LSE |
16:25:20 |
|
1,032 |
2,732.00 |
LSE |
16:25:20 |
|
11 |
2,732.00 |
LSE |
16:26:32 |
|
11 |
2,733.00 |
LSE |
16:28:57 |
|
11 |
2,733.00 |
LSE |
16:28:57 |
|
13 |
2,733.00 |
LSE |
16:28:57 |
|
11 |
2,732.00 |
LSE |
16:30:05 |
|
188 |
2,732.00 |
LSE |
16:30:05 |
|
920 |
2,732.00 |
LSE |
16:30:05 |
|
10 |
2,731.00 |
LSE |
16:31:24 |
|
11 |
2,731.00 |
LSE |
16:31:24 |
|
11 |
2,731.00 |
LSE |
16:31:24 |
|
13 |
2,731.00 |
LSE |
16:31:24 |
|
997 |
2,731.00 |
LSE |
16:31:24 |
|
19 |
2,731.00 |
LSE |
16:31:25 |
|
3 |
2,730.00 |
LSE |
16:32:21 |
|
10 |
2,730.00 |
LSE |
16:33:55 |
|
12 |
2,730.00 |
LSE |
16:33:55 |
|
15 |
2,731.00 |
LSE |
16:35:19 |
|
1,160 |
2,731.00 |
LSE |
16:35:19 |
|
13 |
2,732.00 |
LSE |
16:36:07 |
|
15 |
2,732.00 |
LSE |
16:36:07 |
|
13 |
2,735.00 |
LSE |
16:39:14 |
|
1,152 |
2,735.00 |
LSE |
16:39:14 |
|
9 |
2,735.00 |
LSE |
16:41:30 |
|
1,146 |
2,735.00 |
LSE |
16:42:56 |
|
10 |
2,734.00 |
LSE |
16:45:00 |
|
11 |
2,734.00 |
LSE |
16:45:00 |
|
13 |
2,734.00 |
LSE |
16:45:00 |
|
14 |
2,734.00 |
LSE |
16:45:57 |
|
14 |
2,734.00 |
LSE |
16:45:57 |
|
15 |
2,734.00 |
LSE |
16:45:57 |
|
12 |
2,736.00 |
LSE |
16:48:06 |
|
13 |
2,736.00 |
LSE |
16:48:06 |
|
13 |
2,736.00 |
LSE |
16:48:06 |
|
14 |
2,736.00 |
LSE |
16:48:06 |
|
1,405 |
2,736.00 |
LSE |
16:48:06 |
|
13 |
2,735.00 |
LSE |
16:50:00 |
|
14 |
2,737.00 |
LSE |
16:53:13 |
|
12 |
2,738.00 |
LSE |
16:54:55 |
|
15 |
2,738.00 |
LSE |
16:54:55 |
|
15 |
2,738.00 |
LSE |
16:54:55 |
|
600 |
2,738.00 |
LSE |
16:54:55 |
|
1,104 |
2,738.00 |
LSE |
16:54:55 |
|
12 |
2,738.00 |
LSE |
16:57:03 |
|
14 |
2,738.00 |
LSE |
16:57:03 |
|
14 |
2,738.00 |
LSE |
16:57:03 |
|
592 |
2,738.00 |
LSE |
16:57:03 |
|
790 |
2,738.00 |
LSE |
16:57:03 |
|
14 |
2,737.00 |
LSE |
16:57:08 |
|
11 |
2,736.00 |
LSE |
16:57:40 |
|
11 |
2,736.00 |
LSE |
16:57:40 |
|
11 |
2,736.00 |
LSE |
16:57:40 |
|
560 |
2,736.00 |
LSE |
16:57:40 |
|
868 |
2,736.00 |
LSE |
16:57:40 |
|
13 |
2,735.00 |
LSE |
16:57:42 |
|
10 |
2,736.00 |
LSE |
17:02:16 |
|
10 |
2,736.00 |
LSE |
17:02:16 |
|
11 |
2,736.00 |
LSE |
17:02:16 |
|
11 |
2,736.00 |
LSE |
17:02:16 |
|
120 |
2,736.00 |
LSE |
17:02:16 |
|
968 |
2,736.00 |
LSE |
17:02:16 |
|
10 |
2,737.00 |
LSE |
17:04:14 |
|
12 |
2,737.00 |
LSE |
17:04:14 |
|
3 |
2,735.00 |
LSE |
17:04:20 |
|
8 |
2,735.00 |
LSE |
17:04:20 |
|
12 |
2,736.00 |
LSE |
17:05:51 |
|
1,351 |
2,736.00 |
LSE |
17:05:51 |
|
11 |
2,736.00 |
LSE |
17:07:19 |
|
12 |
2,736.00 |
LSE |
17:07:19 |
|
11 |
2,735.00 |
LSE |
17:07:45 |
|
17 |
2,734.00 |
LSE |
17:08:23 |
|
18 |
2,734.00 |
LSE |
17:08:23 |
|
1,347 |
2,734.00 |
LSE |
17:08:23 |
|
4 |
2,733.00 |
LSE |
17:09:07 |
|
5 |
2,733.00 |
LSE |
17:09:07 |
|
17 |
2,733.00 |
LSE |
17:09:07 |
|
19 |
2,733.00 |
LSE |
17:09:07 |
|
599 |
2,733.00 |
LSE |
17:09:07 |
|
3 |
2,732.00 |
LSE |
17:09:17 |
|
4 |
2,732.00 |
LSE |
17:09:17 |
|
3 |
2,733.00 |
LSE |
17:12:25 |
|
224 |
2,733.00 |
LSE |
17:12:25 |
|
889 |
2,733.00 |
LSE |
17:12:25 |
|
4 |
2,732.00 |
LSE |
17:12:55 |
|
9 |
2,732.00 |
LSE |
17:14:22 |
|
14 |
2,736.00 |
LSE |
17:17:45 |
|
16 |
2,736.00 |
LSE |
17:17:45 |
|
12 |
2,736.00 |
LSE |
17:18:45 |
|
12 |
2,736.00 |
LSE |
17:18:45 |
|
15 |
2,735.00 |
LSE |
17:19:43 |
|
15 |
2,735.00 |
LSE |
17:19:43 |
|
1,531 |
2,735.00 |
LSE |
17:19:43 |
|
18 |
2,734.00 |
LSE |
17:19:52 |
|
10 |
2,733.00 |
LSE |
17:20:25 |
|
18 |
2,735.00 |
LSE |
17:21:04 |
|
443 |
2,735.00 |
LSE |
17:21:04 |
|
506 |
2,735.00 |
LSE |
17:21:04 |
|
13 |
2,735.00 |
LSE |
17:21:05 |
|
36 |
2,735.00 |
LSE |
17:21:05 |
|
633 |
2,735.00 |
LSE |
17:21:05 |
|
12 |
2,734.00 |
LSE |
17:21:33 |
|
14 |
2,734.00 |
LSE |
17:21:33 |
|
11 |
2,735.00 |
LSE |
17:23:15 |
|
13 |
2,735.00 |
LSE |
17:23:15 |
|
10 |
2,735.00 |
LSE |
17:25:08 |
|
10 |
2,735.00 |
LSE |
17:25:08 |
|
7 |
2,736.00 |
LSE |
17:26:28 |
|
23 |
2,736.00 |
LSE |
17:26:28 |
|
118 |
2,736.00 |
LSE |
17:26:28 |
|
289 |
2,736.00 |
LSE |
17:26:28 |
|
530 |
2,736.00 |
LSE |
17:26:28 |
|
1 |
2,736.00 |
LSE |
17:26:29 |
|
52 |
2,736.00 |
LSE |
17:26:29 |
|
286 |
2,736.00 |
LSE |
17:26:29 |
|
342 |
2,736.00 |
LSE |
17:26:29 |
|
550 |
2,736.00 |
LSE |
17:26:29 |
|
618 |
2,736.00 |
LSE |
17:26:29 |
|
18 |
2,736.00 |
LSE |
17:27:23 |
|
19 |
2,736.00 |
LSE |
17:27:23 |
|
1,142 |
2,736.00 |
LSE |
17:27:23 |
|
7 |
2,735.00 |
LSE |
17:28:36 |
|
9 |
2,735.00 |
LSE |
17:28:36 |
|
5 |
2,737.00 |
LSE |
17:28:50 |
|
14 |
2,737.00 |
LSE |
17:28:50 |
|
882 |
2,737.00 |
LSE |
17:28:50 |
|
3 |
2,737.00 |
LSE |
17:28:58 |
|
1 |
2,737.00 |
LSE |
17:29:06 |
|
3 |
2,737.00 |
LSE |
17:29:06 |
|
7 |
2,737.00 |
LSE |
17:29:06 |
|
168 |
2,737.00 |
LSE |
17:29:13 |
|
259 |
2,737.00 |
LSE |
17:29:13 |
|
5 |
2,737.00 |
LSE |
17:29:15 |
|
6 |
2,737.00 |
LSE |
17:29:20 |
|
7 |
2,737.00 |
LSE |
17:29:20 |
|
6 |
2,736.00 |
LSE |
17:29:22 |
|
6 |
2,736.00 |
LSE |
17:29:22 |
|
6 |
2,736.00 |
LSE |
17:29:22 |
|
10 |
2,736.00 |
LSE |
17:29:22 |
|
512 |
2,736.00 |
LSE |
17:29:22 |
|
3 |
2,735.00 |
LSE |
17:29:28 |
|
5 |
2,735.00 |
LSE |
17:29:28 |
|
5 |
2,735.00 |
LSE |
17:29:28 |
|
5 |
2,735.00 |
LSE |
17:29:28 |
|
842 |
2,736.00 |
LSE |
17:29:55 |
|
2 |
2,736.00 |
LSE |
17:29:56 |
|
3 |
2,736.00 |
LSE |
17:29:56 |
|
4 |
2,737.00 |
LSE |
17:29:58 |
|
10 |
2,737.00 |
LSE |
17:29:58 |
1 Year British American Tobacco Chart |
1 Month British American Tobacco 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
Hot Features
Premium
