We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.74% | 2,991.00 | 2,990.00 | 2,992.00 | 3,000.00 | 2,969.00 | 2,969.00 | 2,184,766 | 15:10:48 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cigarettes | 27.72B | -14.37B | -6.4870 | -4.61 | 65.76B |
British American Tobacco p.l.c.
09 December 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: |
06 December 2024 |
|
Number of ordinary shares of 25 pence each purchased: |
69,132 |
|
Highest price paid per share (pence): |
2,982.00p |
|
Lowest price paid per share (pence): |
2,953.00p |
|
Volume weighted average price paid per share (pence): |
2,964.1694p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,210,507,690 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 06 December 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 |
06/12/2024 |
69,132 |
2,964.1694p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
06/12/2024 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
06/12/2024 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
17 |
2,972.00 |
LSE |
09:00:28 |
|
18 |
2,972.00 |
LSE |
09:00:28 |
|
17 |
2,976.00 |
LSE |
09:01:19 |
|
92 |
2,976.00 |
LSE |
09:01:19 |
|
776 |
2,976.00 |
LSE |
09:01:19 |
|
10 |
2,976.00 |
LSE |
09:01:57 |
|
60 |
2,976.00 |
LSE |
09:01:57 |
|
153 |
2,977.00 |
LSE |
09:04:04 |
|
63 |
2,982.00 |
LSE |
09:06:14 |
|
502 |
2,982.00 |
LSE |
09:06:14 |
|
329 |
2,981.00 |
LSE |
09:06:40 |
|
3 |
2,980.00 |
LSE |
09:06:54 |
|
5 |
2,980.00 |
LSE |
09:06:54 |
|
5 |
2,980.00 |
LSE |
09:06:54 |
|
11 |
2,980.00 |
LSE |
09:06:54 |
|
236 |
2,980.00 |
LSE |
09:06:54 |
|
7 |
2,978.00 |
LSE |
09:07:35 |
|
9 |
2,978.00 |
LSE |
09:07:35 |
|
10 |
2,978.00 |
LSE |
09:07:35 |
|
36 |
2,978.00 |
LSE |
09:07:35 |
|
1,013 |
2,978.00 |
LSE |
09:07:35 |
|
189 |
2,977.00 |
LSE |
09:07:44 |
|
644 |
2,977.00 |
LSE |
09:07:44 |
|
13 |
2,976.00 |
LSE |
09:14:27 |
|
19 |
2,976.00 |
LSE |
09:14:27 |
|
19 |
2,976.00 |
LSE |
09:14:27 |
|
70 |
2,976.00 |
LSE |
09:14:27 |
|
521 |
2,976.00 |
LSE |
09:14:27 |
|
2 |
2,974.00 |
LSE |
09:14:58 |
|
4 |
2,974.00 |
LSE |
09:14:58 |
|
4 |
2,974.00 |
LSE |
09:14:58 |
|
100 |
2,974.00 |
LSE |
09:14:58 |
|
8 |
2,973.00 |
LSE |
09:15:00 |
|
3 |
2,972.00 |
LSE |
09:15:03 |
|
252 |
2,972.00 |
LSE |
09:15:03 |
|
2 |
2,973.00 |
LSE |
09:23:16 |
|
79 |
2,973.00 |
LSE |
09:23:16 |
|
2 |
2,972.00 |
LSE |
09:24:15 |
|
3 |
2,972.00 |
LSE |
09:24:15 |
|
15 |
2,971.00 |
LSE |
09:28:44 |
|
46 |
2,971.00 |
LSE |
09:28:44 |
|
100 |
2,971.00 |
LSE |
09:28:44 |
|
2 |
2,971.00 |
LSE |
09:32:01 |
|
3 |
2,971.00 |
LSE |
09:32:01 |
|
16 |
2,970.00 |
LSE |
09:36:47 |
|
122 |
2,970.00 |
LSE |
09:36:47 |
|
2 |
2,969.00 |
LSE |
09:42:50 |
|
124 |
2,969.00 |
LSE |
09:42:50 |
|
2 |
2,969.00 |
LSE |
09:48:33 |
|
3 |
2,969.00 |
LSE |
09:48:33 |
|
3 |
2,969.00 |
LSE |
09:48:33 |
|
12 |
2,969.00 |
LSE |
09:48:33 |
|
159 |
2,968.00 |
LSE |
09:51:33 |
|
2 |
2,967.00 |
LSE |
09:52:51 |
|
3 |
2,967.00 |
LSE |
09:52:51 |
|
3 |
2,967.00 |
LSE |
09:52:51 |
|
13 |
2,967.00 |
LSE |
09:52:51 |
|
154 |
2,967.00 |
LSE |
09:52:51 |
|
2 |
2,966.00 |
LSE |
09:58:00 |
|
3 |
2,966.00 |
LSE |
09:58:35 |
|
2 |
2,965.00 |
LSE |
10:03:10 |
|
3 |
2,965.00 |
LSE |
10:03:10 |
|
3 |
2,965.00 |
LSE |
10:03:10 |
|
14 |
2,965.00 |
LSE |
10:03:10 |
|
185 |
2,965.00 |
LSE |
10:03:10 |
|
3 |
2,964.00 |
LSE |
10:05:27 |
|
3 |
2,963.00 |
LSE |
10:06:01 |
|
3 |
2,963.00 |
LSE |
10:06:01 |
|
3 |
2,963.00 |
LSE |
10:06:01 |
|
15 |
2,963.00 |
LSE |
10:06:01 |
|
99 |
2,963.00 |
LSE |
10:06:01 |
|
2 |
2,965.00 |
LSE |
10:34:48 |
|
17 |
2,965.00 |
LSE |
10:34:48 |
|
415 |
2,965.00 |
LSE |
10:34:48 |
|
2 |
2,964.00 |
LSE |
10:35:36 |
|
2 |
2,963.00 |
LSE |
10:41:00 |
|
3 |
2,963.00 |
LSE |
10:41:00 |
|
4 |
2,963.00 |
LSE |
10:41:00 |
|
19 |
2,963.00 |
LSE |
10:41:00 |
|
316 |
2,963.00 |
LSE |
10:41:00 |
|
2 |
2,962.00 |
LSE |
10:41:55 |
|
3 |
2,961.00 |
LSE |
10:41:55 |
|
3 |
2,961.00 |
LSE |
10:41:55 |
|
3 |
2,962.00 |
LSE |
10:41:55 |
|
3 |
2,962.00 |
LSE |
10:41:55 |
|
5 |
2,961.00 |
LSE |
10:41:55 |
|
16 |
2,962.00 |
LSE |
10:41:55 |
|
91 |
2,961.00 |
LSE |
10:41:55 |
|
335 |
2,962.00 |
LSE |
10:41:55 |
|
3 |
2,960.00 |
LSE |
10:42:38 |
|
3 |
2,960.00 |
LSE |
10:42:38 |
|
8 |
2,960.00 |
LSE |
10:42:38 |
|
91 |
2,960.00 |
LSE |
10:42:38 |
|
3 |
2,959.00 |
LSE |
10:43:04 |
|
4 |
2,959.00 |
LSE |
10:43:04 |
|
34 |
2,959.00 |
LSE |
10:43:04 |
|
77 |
2,959.00 |
LSE |
10:43:04 |
|
9 |
2,958.00 |
LSE |
10:44:20 |
|
2 |
2,960.00 |
LSE |
10:55:25 |
|
8 |
2,959.00 |
LSE |
11:00:19 |
|
2 |
2,958.00 |
LSE |
11:02:36 |
|
3 |
2,958.00 |
LSE |
11:02:36 |
|
112 |
2,958.00 |
LSE |
11:02:36 |
|
2 |
2,960.00 |
LSE |
11:09:08 |
|
11 |
2,959.00 |
LSE |
11:11:29 |
|
84 |
2,961.00 |
LSE |
11:23:24 |
|
7 |
2,965.00 |
LSE |
11:43:30 |
|
7 |
2,965.00 |
LSE |
11:43:30 |
|
778 |
2,965.00 |
LSE |
11:43:30 |
|
2 |
2,964.00 |
LSE |
11:45:03 |
|
2 |
2,964.00 |
LSE |
11:45:03 |
|
16 |
2,964.00 |
LSE |
11:45:03 |
|
2 |
2,963.00 |
LSE |
11:45:04 |
|
3 |
2,963.00 |
LSE |
11:45:04 |
|
11 |
2,963.00 |
LSE |
11:45:04 |
|
25 |
2,963.00 |
LSE |
11:45:04 |
|
33 |
2,963.00 |
LSE |
11:45:04 |
|
429 |
2,963.00 |
LSE |
11:45:04 |
|
4 |
2,962.00 |
LSE |
11:55:31 |
|
7 |
2,962.00 |
LSE |
11:55:31 |
|
8 |
2,962.00 |
LSE |
11:55:31 |
|
29 |
2,962.00 |
LSE |
11:55:31 |
|
612 |
2,962.00 |
LSE |
11:55:31 |
|
9 |
2,963.00 |
LSE |
11:58:08 |
|
4 |
2,966.00 |
LSE |
12:06:27 |
|
8 |
2,966.00 |
LSE |
12:13:00 |
|
8 |
2,966.00 |
LSE |
12:13:00 |
|
9 |
2,966.00 |
LSE |
12:13:00 |
|
40 |
2,966.00 |
LSE |
12:13:00 |
|
7 |
2,965.00 |
LSE |
12:22:03 |
|
8 |
2,965.00 |
LSE |
12:22:03 |
|
81 |
2,965.00 |
LSE |
12:22:03 |
|
658 |
2,965.00 |
LSE |
12:22:03 |
|
2 |
2,963.00 |
LSE |
12:24:53 |
|
2 |
2,963.00 |
LSE |
12:24:53 |
|
3 |
2,963.00 |
LSE |
12:24:53 |
|
3 |
2,963.00 |
LSE |
12:24:53 |
|
18 |
2,963.00 |
LSE |
12:24:53 |
|
232 |
2,963.00 |
LSE |
12:24:53 |
|
8 |
2,965.00 |
LSE |
12:33:15 |
|
8 |
2,965.00 |
LSE |
12:33:15 |
|
46 |
2,965.00 |
LSE |
12:35:17 |
|
8 |
2,966.00 |
LSE |
12:37:22 |
|
7 |
2,965.00 |
LSE |
12:42:00 |
|
3 |
2,964.00 |
LSE |
12:42:49 |
|
7 |
2,964.00 |
LSE |
12:42:49 |
|
79 |
2,964.00 |
LSE |
12:44:13 |
|
8 |
2,964.00 |
LSE |
12:48:37 |
|
702 |
2,964.00 |
LSE |
12:48:37 |
|
8 |
2,964.00 |
LSE |
12:56:13 |
|
3 |
2,963.00 |
LSE |
12:56:48 |
|
3 |
2,963.00 |
LSE |
12:56:48 |
|
21 |
2,963.00 |
LSE |
12:56:48 |
|
84 |
2,963.00 |
LSE |
12:56:48 |
|
8 |
2,964.00 |
LSE |
13:02:13 |
|
8 |
2,964.00 |
LSE |
13:08:43 |
|
749 |
2,964.00 |
LSE |
13:08:43 |
|
8 |
2,964.00 |
LSE |
13:11:33 |
|
8 |
2,966.00 |
LSE |
13:20:36 |
|
10 |
2,965.00 |
LSE |
13:21:35 |
|
13 |
2,965.00 |
LSE |
13:21:35 |
|
67 |
2,965.00 |
LSE |
13:21:35 |
|
324 |
2,965.00 |
LSE |
13:21:35 |
|
447 |
2,965.00 |
LSE |
13:21:35 |
|
9 |
2,968.00 |
LSE |
13:34:26 |
|
2 |
2,967.00 |
LSE |
13:36:23 |
|
9 |
2,967.00 |
LSE |
13:36:23 |
|
9 |
2,967.00 |
LSE |
13:36:23 |
|
9 |
2,967.00 |
LSE |
13:36:23 |
|
9 |
2,967.00 |
LSE |
13:36:23 |
|
11 |
2,967.00 |
LSE |
13:36:23 |
|
41 |
2,967.00 |
LSE |
13:36:23 |
|
63 |
2,967.00 |
LSE |
13:36:23 |
|
408 |
2,967.00 |
LSE |
13:36:23 |
|
423 |
2,967.00 |
LSE |
13:36:23 |
|
206 |
2,967.00 |
LSE |
13:40:30 |
|
566 |
2,967.00 |
LSE |
13:40:30 |
|
8 |
2,967.00 |
LSE |
13:41:55 |
|
7 |
2,967.00 |
LSE |
13:44:41 |
|
10 |
2,966.00 |
LSE |
13:45:24 |
|
8 |
2,965.00 |
LSE |
13:45:48 |
|
9 |
2,965.00 |
LSE |
13:45:48 |
|
10 |
2,965.00 |
LSE |
13:45:48 |
|
58 |
2,965.00 |
LSE |
13:45:48 |
|
93 |
2,965.00 |
LSE |
13:45:48 |
|
634 |
2,965.00 |
LSE |
13:45:48 |
|
3 |
2,964.00 |
LSE |
13:46:03 |
|
8 |
2,964.00 |
LSE |
13:46:03 |
|
2 |
2,963.00 |
LSE |
14:04:39 |
|
4 |
2,963.00 |
LSE |
14:04:39 |
|
6 |
2,963.00 |
LSE |
14:04:39 |
|
10 |
2,963.00 |
LSE |
14:04:39 |
|
14 |
2,963.00 |
LSE |
14:04:39 |
|
784 |
2,963.00 |
LSE |
14:04:39 |
|
3 |
2,962.00 |
LSE |
14:06:03 |
|
3 |
2,962.00 |
LSE |
14:06:03 |
|
3 |
2,962.00 |
LSE |
14:06:03 |
|
4 |
2,962.00 |
LSE |
14:06:03 |
|
15 |
2,962.00 |
LSE |
14:06:03 |
|
397 |
2,962.00 |
LSE |
14:06:03 |
|
54 |
2,962.00 |
LSE |
14:12:36 |
|
9 |
2,963.00 |
LSE |
14:17:33 |
|
10 |
2,963.00 |
LSE |
14:17:33 |
|
48 |
2,963.00 |
LSE |
14:17:33 |
|
805 |
2,963.00 |
LSE |
14:17:33 |
|
7 |
2,963.00 |
LSE |
14:19:16 |
|
7 |
2,963.00 |
LSE |
14:19:17 |
|
7 |
2,963.00 |
LSE |
14:29:18 |
|
8 |
2,963.00 |
LSE |
14:29:18 |
|
45 |
2,963.00 |
LSE |
14:29:18 |
|
114 |
2,963.00 |
LSE |
14:29:18 |
|
200 |
2,963.00 |
LSE |
14:29:18 |
|
409 |
2,963.00 |
LSE |
14:29:18 |
|
14 |
2,965.00 |
LSE |
14:30:54 |
|
15 |
2,965.00 |
LSE |
14:30:54 |
|
105 |
2,965.00 |
LSE |
14:30:54 |
|
124 |
2,965.00 |
LSE |
14:30:55 |
|
200 |
2,965.00 |
LSE |
14:30:55 |
|
7 |
2,964.00 |
LSE |
14:33:41 |
|
7 |
2,964.00 |
LSE |
14:33:41 |
|
8 |
2,964.00 |
LSE |
14:33:41 |
|
10 |
2,964.00 |
LSE |
14:33:41 |
|
48 |
2,964.00 |
LSE |
14:33:41 |
|
436 |
2,964.00 |
LSE |
14:33:41 |
|
7 |
2,964.00 |
LSE |
14:35:08 |
|
7 |
2,964.00 |
LSE |
14:35:46 |
|
8 |
2,964.00 |
LSE |
14:35:46 |
|
700 |
2,964.00 |
LSE |
14:35:46 |
|
8 |
2,964.00 |
LSE |
14:37:13 |
|
49 |
2,963.00 |
LSE |
14:42:21 |
|
8 |
2,963.00 |
LSE |
14:44:45 |
|
9 |
2,963.00 |
LSE |
14:44:45 |
|
51 |
2,963.00 |
LSE |
14:49:10 |
|
986 |
2,963.00 |
LSE |
14:49:10 |
|
9 |
2,962.00 |
LSE |
14:53:26 |
|
16 |
2,962.00 |
LSE |
14:53:26 |
|
479 |
2,962.00 |
LSE |
14:53:26 |
|
10 |
2,962.00 |
LSE |
14:54:00 |
|
5 |
2,961.00 |
LSE |
14:56:15 |
|
6 |
2,961.00 |
LSE |
14:56:15 |
|
6 |
2,961.00 |
LSE |
14:56:15 |
|
9 |
2,961.00 |
LSE |
14:56:15 |
|
22 |
2,961.00 |
LSE |
14:56:15 |
|
1,011 |
2,961.00 |
LSE |
14:56:15 |
|
8 |
2,961.00 |
LSE |
15:00:45 |
|
8 |
2,961.00 |
LSE |
15:00:45 |
|
51 |
2,961.00 |
LSE |
15:00:45 |
|
8 |
2,963.00 |
LSE |
15:03:57 |
|
7 |
2,964.00 |
LSE |
15:06:14 |
|
13 |
2,964.00 |
LSE |
15:06:14 |
|
8 |
2,966.00 |
LSE |
15:11:39 |
|
10 |
2,966.00 |
LSE |
15:11:39 |
|
53 |
2,966.00 |
LSE |
15:11:39 |
|
8 |
2,965.00 |
LSE |
15:12:01 |
|
9 |
2,965.00 |
LSE |
15:12:01 |
|
76 |
2,965.00 |
LSE |
15:12:01 |
|
524 |
2,965.00 |
LSE |
15:12:01 |
|
8 |
2,965.00 |
LSE |
15:13:50 |
|
833 |
2,965.00 |
LSE |
15:13:50 |
|
7 |
2,965.00 |
LSE |
15:19:00 |
|
724 |
2,965.00 |
LSE |
15:19:00 |
|
6 |
2,964.00 |
LSE |
15:20:27 |
|
8 |
2,964.00 |
LSE |
15:20:27 |
|
8 |
2,964.00 |
LSE |
15:20:27 |
|
41 |
2,964.00 |
LSE |
15:20:27 |
|
8 |
2,964.00 |
LSE |
15:20:55 |
|
3 |
2,963.00 |
LSE |
15:23:37 |
|
7 |
2,963.00 |
LSE |
15:23:37 |
|
8 |
2,963.00 |
LSE |
15:23:37 |
|
46 |
2,963.00 |
LSE |
15:23:37 |
|
360 |
2,963.00 |
LSE |
15:23:37 |
|
381 |
2,963.00 |
LSE |
15:23:37 |
|
8 |
2,962.00 |
LSE |
15:24:28 |
|
8 |
2,962.00 |
LSE |
15:24:28 |
|
11 |
2,962.00 |
LSE |
15:24:28 |
|
15 |
2,962.00 |
LSE |
15:24:28 |
|
48 |
2,962.00 |
LSE |
15:24:33 |
|
6 |
2,960.00 |
LSE |
15:30:03 |
|
6 |
2,960.00 |
LSE |
15:30:03 |
|
7 |
2,961.00 |
LSE |
15:30:03 |
|
8 |
2,960.00 |
LSE |
15:30:03 |
|
11 |
2,960.00 |
LSE |
15:30:03 |
|
66 |
2,960.00 |
LSE |
15:30:03 |
|
382 |
2,961.00 |
LSE |
15:30:03 |
|
535 |
2,960.00 |
LSE |
15:30:03 |
|
7 |
2,962.00 |
LSE |
15:30:56 |
|
9 |
2,962.00 |
LSE |
15:30:56 |
|
10 |
2,962.00 |
LSE |
15:30:56 |
|
10 |
2,962.00 |
LSE |
15:30:56 |
|
919 |
2,962.00 |
LSE |
15:30:56 |
|
3 |
2,959.00 |
LSE |
15:31:06 |
|
3 |
2,959.00 |
LSE |
15:31:06 |
|
4 |
2,958.00 |
LSE |
15:31:06 |
|
4 |
2,959.00 |
LSE |
15:31:06 |
|
5 |
2,958.00 |
LSE |
15:31:06 |
|
5 |
2,958.00 |
LSE |
15:31:06 |
|
5 |
2,959.00 |
LSE |
15:31:06 |
|
6 |
2,958.00 |
LSE |
15:31:06 |
|
27 |
2,960.00 |
LSE |
15:31:06 |
|
43 |
2,959.00 |
LSE |
15:31:06 |
|
45 |
2,958.00 |
LSE |
15:31:06 |
|
223 |
2,958.00 |
LSE |
15:31:06 |
|
352 |
2,959.00 |
LSE |
15:31:06 |
|
7 |
2,957.00 |
LSE |
15:31:43 |
|
338 |
2,957.00 |
LSE |
15:31:43 |
|
9 |
2,959.00 |
LSE |
15:33:00 |
|
5 |
2,957.00 |
LSE |
15:33:17 |
|
5 |
2,958.00 |
LSE |
15:33:17 |
|
7 |
2,957.00 |
LSE |
15:33:17 |
|
15 |
2,957.00 |
LSE |
15:33:17 |
|
30 |
2,958.00 |
LSE |
15:33:17 |
|
116 |
2,957.00 |
LSE |
15:33:17 |
|
118 |
2,957.00 |
LSE |
15:33:17 |
|
122 |
2,958.00 |
LSE |
15:33:17 |
|
376 |
2,957.00 |
LSE |
15:33:17 |
|
6 |
2,956.00 |
LSE |
15:34:02 |
|
10 |
2,956.00 |
LSE |
15:34:02 |
|
27 |
2,956.00 |
LSE |
15:34:02 |
|
492 |
2,956.00 |
LSE |
15:34:02 |
|
2 |
2,955.00 |
LSE |
15:35:08 |
|
2 |
2,955.00 |
LSE |
15:35:08 |
|
2 |
2,955.00 |
LSE |
15:35:08 |
|
3 |
2,955.00 |
LSE |
15:35:08 |
|
15 |
2,955.00 |
LSE |
15:35:08 |
|
58 |
2,955.00 |
LSE |
15:35:08 |
|
196 |
2,955.00 |
LSE |
15:35:08 |
|
2 |
2,954.00 |
LSE |
15:36:10 |
|
3 |
2,954.00 |
LSE |
15:36:10 |
|
324 |
2,954.00 |
LSE |
15:36:10 |
|
8 |
2,954.00 |
LSE |
15:36:38 |
|
9 |
2,955.00 |
LSE |
15:37:51 |
|
10 |
2,955.00 |
LSE |
15:37:51 |
|
9 |
2,957.00 |
LSE |
15:40:11 |
|
9 |
2,957.00 |
LSE |
15:40:11 |
|
10 |
2,957.00 |
LSE |
15:40:11 |
|
10 |
2,957.00 |
LSE |
15:40:11 |
|
52 |
2,957.00 |
LSE |
15:40:11 |
|
172 |
2,957.00 |
LSE |
15:40:11 |
|
693 |
2,957.00 |
LSE |
15:40:11 |
|
7 |
2,955.00 |
LSE |
15:40:23 |
|
7 |
2,955.00 |
LSE |
15:40:23 |
|
8 |
2,955.00 |
LSE |
15:40:23 |
|
8 |
2,955.00 |
LSE |
15:40:23 |
|
43 |
2,955.00 |
LSE |
15:40:23 |
|
754 |
2,954.00 |
LSE |
15:40:41 |
|
4 |
2,953.00 |
LSE |
15:40:43 |
|
5 |
2,953.00 |
LSE |
15:40:43 |
|
6 |
2,953.00 |
LSE |
15:40:43 |
|
7 |
2,953.00 |
LSE |
15:40:43 |
|
8 |
2,953.00 |
LSE |
15:40:43 |
|
226 |
2,953.00 |
LSE |
15:40:43 |
|
9 |
2,955.00 |
LSE |
15:44:50 |
|
9 |
2,955.00 |
LSE |
15:44:50 |
|
883 |
2,955.00 |
LSE |
15:44:50 |
|
8 |
2,956.00 |
LSE |
15:45:31 |
|
53 |
2,956.00 |
LSE |
15:45:31 |
|
2 |
2,955.00 |
LSE |
15:45:46 |
|
3 |
2,955.00 |
LSE |
15:45:46 |
|
7 |
2,957.00 |
LSE |
15:47:07 |
|
8 |
2,957.00 |
LSE |
15:47:07 |
|
47 |
2,957.00 |
LSE |
15:47:07 |
|
8 |
2,956.00 |
LSE |
15:47:22 |
|
52 |
2,956.00 |
LSE |
15:47:22 |
|
340 |
2,956.00 |
LSE |
15:47:22 |
|
341 |
2,956.00 |
LSE |
15:47:22 |
|
7 |
2,956.00 |
LSE |
15:48:22 |
|
8 |
2,956.00 |
LSE |
15:48:22 |
|
8 |
2,957.00 |
LSE |
15:49:17 |
|
207 |
2,957.00 |
LSE |
15:49:17 |
|
551 |
2,957.00 |
LSE |
15:49:17 |
|
4 |
2,956.00 |
LSE |
15:50:22 |
|
47 |
2,956.00 |
LSE |
15:50:22 |
|
7 |
2,956.00 |
LSE |
15:50:34 |
|
7 |
2,956.00 |
LSE |
15:51:18 |
|
9 |
2,956.00 |
LSE |
15:51:18 |
|
106 |
2,955.00 |
LSE |
15:51:20 |
|
9 |
2,955.00 |
LSE |
15:52:09 |
|
16 |
2,955.00 |
LSE |
15:55:07 |
|
9 |
2,958.00 |
LSE |
15:55:25 |
|
10 |
2,958.00 |
LSE |
15:55:25 |
|
11 |
2,958.00 |
LSE |
15:55:25 |
|
64 |
2,958.00 |
LSE |
15:55:25 |
|
1,186 |
2,958.00 |
LSE |
15:55:25 |
|
8 |
2,959.00 |
LSE |
15:58:49 |
|
8 |
2,959.00 |
LSE |
15:58:49 |
|
8 |
2,959.00 |
LSE |
15:58:49 |
|
12 |
2,959.00 |
LSE |
15:58:49 |
|
48 |
2,959.00 |
LSE |
15:58:49 |
|
116 |
2,959.00 |
LSE |
15:58:49 |
|
662 |
2,959.00 |
LSE |
15:58:49 |
|
7 |
2,959.00 |
LSE |
16:00:09 |
|
10 |
2,960.00 |
LSE |
16:00:09 |
|
826 |
2,960.00 |
LSE |
16:00:09 |
|
8 |
2,959.00 |
LSE |
16:00:48 |
|
46 |
2,959.00 |
LSE |
16:00:48 |
|
9 |
2,958.00 |
LSE |
16:01:05 |
|
360 |
2,958.00 |
LSE |
16:01:05 |
|
406 |
2,958.00 |
LSE |
16:01:05 |
|
11 |
2,957.00 |
LSE |
16:01:41 |
|
8 |
2,956.00 |
LSE |
16:03:04 |
|
10 |
2,956.00 |
LSE |
16:03:04 |
|
12 |
2,956.00 |
LSE |
16:03:04 |
|
29 |
2,956.00 |
LSE |
16:03:04 |
|
64 |
2,956.00 |
LSE |
16:03:04 |
|
105 |
2,956.00 |
LSE |
16:03:04 |
|
265 |
2,956.00 |
LSE |
16:03:04 |
|
4 |
2,955.00 |
LSE |
16:04:18 |
|
30 |
2,955.00 |
LSE |
16:04:18 |
|
216 |
2,955.00 |
LSE |
16:04:18 |
|
9 |
2,959.00 |
LSE |
16:06:40 |
|
10 |
2,958.00 |
LSE |
16:07:40 |
|
10 |
2,958.00 |
LSE |
16:07:40 |
|
772 |
2,958.00 |
LSE |
16:07:40 |
|
7 |
2,957.00 |
LSE |
16:08:44 |
|
8 |
2,957.00 |
LSE |
16:08:44 |
|
17 |
2,957.00 |
LSE |
16:08:44 |
|
33 |
2,957.00 |
LSE |
16:08:44 |
|
8 |
2,958.00 |
LSE |
16:09:23 |
|
10 |
2,958.00 |
LSE |
16:10:12 |
|
46 |
2,959.00 |
LSE |
16:10:58 |
|
7 |
2,958.00 |
LSE |
16:12:06 |
|
8 |
2,958.00 |
LSE |
16:12:06 |
|
8 |
2,958.00 |
LSE |
16:12:06 |
|
8 |
2,958.00 |
LSE |
16:12:06 |
|
78 |
2,958.00 |
LSE |
16:12:06 |
|
213 |
2,958.00 |
LSE |
16:12:06 |
|
480 |
2,958.00 |
LSE |
16:12:06 |
|
8 |
2,958.00 |
LSE |
16:13:09 |
|
779 |
2,958.00 |
LSE |
16:13:09 |
|
8 |
2,958.00 |
LSE |
16:14:16 |
|
9 |
2,958.00 |
LSE |
16:14:16 |
|
48 |
2,958.00 |
LSE |
16:14:16 |
|
139 |
2,957.00 |
LSE |
16:14:44 |
|
7 |
2,956.00 |
LSE |
16:15:13 |
|
9 |
2,956.00 |
LSE |
16:15:13 |
|
12 |
2,956.00 |
LSE |
16:15:13 |
|
607 |
2,956.00 |
LSE |
16:15:13 |
|
3 |
2,955.00 |
LSE |
16:15:17 |
|
3 |
2,955.00 |
LSE |
16:15:17 |
|
15 |
2,955.00 |
LSE |
16:15:17 |
|
346 |
2,955.00 |
LSE |
16:15:17 |
|
8 |
2,958.00 |
LSE |
16:17:03 |
|
9 |
2,958.00 |
LSE |
16:17:03 |
|
10 |
2,958.00 |
LSE |
16:17:03 |
|
7 |
2,958.00 |
LSE |
16:20:01 |
|
9 |
2,958.00 |
LSE |
16:20:01 |
|
43 |
2,958.00 |
LSE |
16:20:01 |
|
768 |
2,958.00 |
LSE |
16:20:01 |
|
7 |
2,957.00 |
LSE |
16:20:20 |
|
8 |
2,957.00 |
LSE |
16:20:20 |
|
46 |
2,957.00 |
LSE |
16:21:51 |
|
7 |
2,957.00 |
LSE |
16:22:46 |
|
8 |
2,959.00 |
LSE |
16:24:28 |
|
860 |
2,959.00 |
LSE |
16:24:28 |
|
44 |
2,959.00 |
LSE |
16:24:48 |
|
7 |
2,959.00 |
LSE |
16:27:01 |
|
7 |
2,959.00 |
LSE |
16:27:01 |
|
779 |
2,959.00 |
LSE |
16:27:01 |
|
44 |
2,959.00 |
LSE |
16:28:39 |
|
8 |
2,958.00 |
LSE |
16:29:20 |
|
9 |
2,958.00 |
LSE |
16:29:20 |
|
11 |
2,958.00 |
LSE |
16:29:20 |
|
7 |
2,959.00 |
LSE |
16:32:01 |
|
10 |
2,959.00 |
LSE |
16:32:01 |
|
41 |
2,959.00 |
LSE |
16:32:01 |
|
8 |
2,959.00 |
LSE |
16:34:36 |
|
7 |
2,961.00 |
LSE |
16:37:34 |
|
8 |
2,961.00 |
LSE |
16:37:34 |
|
48 |
2,961.00 |
LSE |
16:37:34 |
|
7 |
2,961.00 |
LSE |
16:38:05 |
|
2 |
2,960.00 |
LSE |
16:38:35 |
|
15 |
2,960.00 |
LSE |
16:38:35 |
|
18 |
2,960.00 |
LSE |
16:38:35 |
|
1,170 |
2,960.00 |
LSE |
16:38:35 |
|
9 |
2,961.00 |
LSE |
16:41:42 |
|
11 |
2,962.00 |
LSE |
16:43:00 |
|
18 |
2,962.00 |
LSE |
16:43:00 |
|
20 |
2,962.00 |
LSE |
16:43:00 |
|
69 |
2,962.00 |
LSE |
16:43:00 |
|
1,401 |
2,962.00 |
LSE |
16:43:00 |
|
11 |
2,962.00 |
LSE |
16:43:24 |
|
12 |
2,962.00 |
LSE |
16:43:24 |
|
219 |
2,962.00 |
LSE |
16:43:24 |
|
656 |
2,962.00 |
LSE |
16:43:24 |
|
9 |
2,963.00 |
LSE |
16:45:07 |
|
7 |
2,962.00 |
LSE |
16:46:21 |
|
8 |
2,962.00 |
LSE |
16:46:21 |
|
8 |
2,963.00 |
LSE |
16:46:21 |
|
43 |
2,962.00 |
LSE |
16:46:21 |
|
5 |
2,962.00 |
LSE |
16:47:05 |
|
8 |
2,963.00 |
LSE |
16:48:34 |
|
8 |
2,964.00 |
LSE |
16:48:34 |
|
42 |
2,963.00 |
LSE |
16:48:34 |
|
345 |
2,964.00 |
LSE |
16:48:34 |
|
567 |
2,964.00 |
LSE |
16:48:34 |
|
7 |
2,963.00 |
LSE |
16:52:31 |
|
8 |
2,963.00 |
LSE |
16:52:31 |
|
9 |
2,963.00 |
LSE |
16:52:31 |
|
45 |
2,963.00 |
LSE |
16:52:31 |
|
9 |
2,965.00 |
LSE |
16:54:30 |
|
9 |
2,968.00 |
LSE |
17:00:56 |
|
18 |
2,968.00 |
LSE |
17:00:56 |
|
83 |
2,968.00 |
LSE |
17:00:56 |
|
293 |
2,969.00 |
LSE |
17:01:07 |
|
1,333 |
2,969.00 |
LSE |
17:01:07 |
|
762 |
2,969.00 |
LSE |
17:01:55 |
|
682 |
2,969.00 |
LSE |
17:02:11 |
|
8 |
2,968.00 |
LSE |
17:02:54 |
|
11 |
2,968.00 |
LSE |
17:02:54 |
|
364 |
2,968.00 |
LSE |
17:02:54 |
|
659 |
2,968.00 |
LSE |
17:02:54 |
|
606 |
2,968.00 |
LSE |
17:03:18 |
|
331 |
2,969.00 |
LSE |
17:05:18 |
|
10 |
2,970.00 |
LSE |
17:06:00 |
|
14 |
2,970.00 |
LSE |
17:06:00 |
|
331 |
2,970.00 |
LSE |
17:06:17 |
|
777 |
2,970.00 |
LSE |
17:06:17 |
|
1,333 |
2,970.00 |
LSE |
17:06:17 |
|
305 |
2,970.00 |
LSE |
17:06:38 |
|
323 |
2,970.00 |
LSE |
17:06:38 |
|
475 |
2,970.00 |
LSE |
17:06:38 |
|
835 |
2,970.00 |
LSE |
17:06:38 |
|
20 |
2,969.00 |
LSE |
17:06:57 |
|
21 |
2,969.00 |
LSE |
17:06:57 |
|
69 |
2,969.00 |
LSE |
17:06:57 |
|
103 |
2,969.00 |
LSE |
17:06:57 |
|
1,431 |
2,969.00 |
LSE |
17:06:57 |
|
13 |
2,969.00 |
LSE |
17:07:03 |
|
14 |
2,969.00 |
LSE |
17:07:03 |
|
73 |
2,969.00 |
LSE |
17:07:03 |
|
48 |
2,969.00 |
LSE |
17:07:06 |
|
136 |
2,969.00 |
LSE |
17:07:06 |
|
694 |
2,969.00 |
LSE |
17:07:06 |
|
278 |
2,969.00 |
LSE |
17:07:37 |
|
524 |
2,969.00 |
LSE |
17:07:37 |
|
17 |
2,969.00 |
LSE |
17:08:12 |
|
38 |
2,969.00 |
LSE |
17:08:12 |
|
142 |
2,969.00 |
LSE |
17:08:12 |
|
161 |
2,969.00 |
LSE |
17:08:12 |
|
310 |
2,969.00 |
LSE |
17:08:12 |
|
376 |
2,969.00 |
LSE |
17:08:12 |
|
451 |
2,969.00 |
LSE |
17:08:12 |
|
759 |
2,969.00 |
LSE |
17:08:12 |
|
9 |
2,968.00 |
LSE |
17:08:15 |
|
11 |
2,968.00 |
LSE |
17:08:15 |
|
74 |
2,968.00 |
LSE |
17:08:25 |
|
7 |
2,968.00 |
LSE |
17:09:41 |
|
7 |
2,968.00 |
LSE |
17:10:58 |
|
16 |
2,969.00 |
LSE |
17:13:25 |
|
18 |
2,969.00 |
LSE |
17:13:25 |
|
11 |
2,969.00 |
LSE |
17:13:26 |
|
11 |
2,969.00 |
LSE |
17:13:26 |
|
8 |
2,969.00 |
LSE |
17:15:03 |
|
9 |
2,969.00 |
LSE |
17:15:03 |
|
8 |
2,968.00 |
LSE |
17:15:06 |
|
8 |
2,968.00 |
LSE |
17:15:06 |
|
9 |
2,968.00 |
LSE |
17:15:08 |
|
10 |
2,968.00 |
LSE |
17:15:08 |
|
92 |
2,968.00 |
LSE |
17:15:08 |
|
8 |
2,969.00 |
LSE |
17:17:05 |
|
8 |
2,969.00 |
LSE |
17:17:05 |
|
81 |
2,969.00 |
LSE |
17:17:05 |
|
13 |
2,970.00 |
LSE |
17:19:19 |
|
7 |
2,970.00 |
LSE |
17:19:51 |
|
7 |
2,969.00 |
LSE |
17:19:52 |
|
8 |
2,969.00 |
LSE |
17:19:52 |
|
9 |
2,969.00 |
LSE |
17:19:52 |
|
52 |
2,969.00 |
LSE |
17:19:52 |
|
8 |
2,970.00 |
LSE |
17:20:11 |
|
9 |
2,970.00 |
LSE |
17:21:12 |
|
9 |
2,970.00 |
LSE |
17:21:12 |
|
11 |
2,970.00 |
LSE |
17:23:51 |
|
8 |
2,969.00 |
LSE |
17:25:07 |
|
9 |
2,969.00 |
LSE |
17:25:07 |
|
20 |
2,969.00 |
LSE |
17:25:07 |
|
110 |
2,969.00 |
LSE |
17:25:07 |
|
9 |
2,969.00 |
LSE |
17:25:51 |
|
13 |
2,969.00 |
LSE |
17:25:51 |
|
14 |
2,969.00 |
LSE |
17:25:51 |
|
67 |
2,969.00 |
LSE |
17:25:51 |
|
7 |
2,969.00 |
LSE |
17:26:14 |
|
8 |
2,969.00 |
LSE |
17:26:14 |
|
8 |
2,969.00 |
LSE |
17:26:14 |
|
46 |
2,969.00 |
LSE |
17:26:14 |
|
5 |
2,969.00 |
LSE |
17:27:09 |
|
6 |
2,969.00 |
LSE |
17:27:09 |
|
4 |
2,969.00 |
LSE |
17:27:21 |
|
5 |
2,969.00 |
LSE |
17:27:21 |
|
32 |
2,969.00 |
LSE |
17:27:21 |
|
16 |
2,970.00 |
LSE |
17:29:17 |
|
2 |
2,970.00 |
LSE |
17:29:18 |
|
5 |
2,970.00 |
LSE |
17:29:18 |
|
6 |
2,970.00 |
LSE |
17:29:20 |
|
24 |
2,970.00 |
LSE |
17:29:22 |
|
4 |
2,970.00 |
LSE |
17:29:23 |
|
5 |
2,970.00 |
LSE |
17:29:26 |
|
3 |
2,970.00 |
LSE |
17:29:29 |
|
10 |
2,970.00 |
LSE |
17:29:31 |
|
2 |
2,970.00 |
LSE |
17:29:33 |
|
3 |
2,969.00 |
LSE |
17:29:33 |
|
3 |
2,969.00 |
LSE |
17:29:33 |
|
3 |
2,970.00 |
LSE |
17:29:33 |
|
4 |
2,969.00 |
LSE |
17:29:33 |
|
4 |
2,970.00 |
LSE |
17:29:33 |
|
4 |
2,970.00 |
LSE |
17:29:33 |
|
5 |
2,969.00 |
LSE |
17:29:33 |
|
20 |
2,969.00 |
LSE |
17:29:33 |
|
2 |
2,969.00 |
LSE |
17:29:53 |
|
3 |
2,969.00 |
LSE |
17:29:53 |
|
37 |
2,969.00 |
LSE |
17:29:56 |
|
8 |
2,969.00 |
LSE |
17:29:59 |
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
