We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 1.40% | 3,330.00 | 3,326.00 | 3,327.00 | 3,339.00 | 3,291.00 | 3,291.00 | 3,688,921 | 16:35:02 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cigarettes | 27.72B | -14.37B | -6.5022 | -5.12 | 72.56B |
British American Tobacco p.l.c.
29 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: |
28 January 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
122,045 |
|
Highest price paid per share (pence): |
3,172.00p |
|
Lowest price paid per share (pence): |
3,138.00p |
|
Volume weighted average price paid per share (pence): |
3,155.8193p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,207,126,250 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 28 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 |
28/01/2025 |
122,045 |
3,155.8193p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
28/01/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
28/01/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
24 |
3,163.00 |
LSE |
08:00:28 |
|
24 |
3,163.00 |
LSE |
08:00:28 |
|
24 |
3,163.00 |
LSE |
08:00:28 |
|
24 |
3,163.00 |
LSE |
08:00:28 |
|
31 |
3,165.00 |
LSE |
08:00:28 |
|
31 |
3,165.00 |
LSE |
08:00:28 |
|
33 |
3,165.00 |
LSE |
08:00:28 |
|
35 |
3,165.00 |
LSE |
08:00:28 |
|
2,195 |
3,161.00 |
LSE |
08:00:28 |
|
2,197 |
3,163.00 |
LSE |
08:00:28 |
|
2,985 |
3,165.00 |
LSE |
08:00:28 |
|
25 |
3,160.00 |
LSE |
08:00:30 |
|
26 |
3,160.00 |
LSE |
08:00:30 |
|
26 |
3,160.00 |
LSE |
08:00:30 |
|
26 |
3,160.00 |
LSE |
08:00:30 |
|
5 |
3,159.00 |
LSE |
08:00:38 |
|
109 |
3,159.00 |
LSE |
08:00:38 |
|
3 |
3,170.00 |
LSE |
08:00:49 |
|
4 |
3,170.00 |
LSE |
08:00:49 |
|
5 |
3,170.00 |
LSE |
08:00:49 |
|
5 |
3,170.00 |
LSE |
08:00:49 |
|
5 |
3,168.00 |
LSE |
08:00:53 |
|
6 |
3,168.00 |
LSE |
08:00:53 |
|
6 |
3,168.00 |
LSE |
08:00:53 |
|
352 |
3,168.00 |
LSE |
08:00:53 |
|
294 |
3,166.00 |
LSE |
08:00:55 |
|
265 |
3,163.00 |
LSE |
08:01:05 |
|
5 |
3,162.00 |
LSE |
08:01:09 |
|
119 |
3,161.00 |
LSE |
08:01:20 |
|
3 |
3,160.00 |
LSE |
08:01:25 |
|
4 |
3,160.00 |
LSE |
08:01:25 |
|
5 |
3,160.00 |
LSE |
08:01:25 |
|
4 |
3,166.00 |
LSE |
08:02:07 |
|
5 |
3,166.00 |
LSE |
08:02:07 |
|
198 |
3,165.00 |
LSE |
08:02:08 |
|
5 |
3,164.00 |
LSE |
08:02:09 |
|
3 |
3,163.00 |
LSE |
08:02:10 |
|
194 |
3,163.00 |
LSE |
08:02:10 |
|
4 |
3,163.00 |
LSE |
08:03:16 |
|
5 |
3,163.00 |
LSE |
08:03:16 |
|
4 |
3,162.00 |
LSE |
08:03:17 |
|
5 |
3,161.00 |
LSE |
08:03:17 |
|
5 |
3,162.00 |
LSE |
08:03:17 |
|
185 |
3,161.00 |
LSE |
08:03:17 |
|
158 |
3,160.00 |
LSE |
08:03:30 |
|
200 |
3,159.00 |
LSE |
08:03:31 |
|
197 |
3,157.00 |
LSE |
08:03:47 |
|
3 |
3,160.00 |
LSE |
08:04:21 |
|
4 |
3,160.00 |
LSE |
08:04:21 |
|
4 |
3,160.00 |
LSE |
08:04:21 |
|
5 |
3,160.00 |
LSE |
08:04:21 |
|
185 |
3,160.00 |
LSE |
08:04:21 |
|
3 |
3,164.00 |
LSE |
08:04:53 |
|
3 |
3,164.00 |
LSE |
08:04:53 |
|
4 |
3,162.00 |
LSE |
08:04:56 |
|
5 |
3,163.00 |
LSE |
08:04:56 |
|
6 |
3,162.00 |
LSE |
08:04:56 |
|
177 |
3,163.00 |
LSE |
08:04:56 |
|
3 |
3,161.00 |
LSE |
08:05:02 |
|
3 |
3,161.00 |
LSE |
08:05:02 |
|
378 |
3,161.00 |
LSE |
08:05:02 |
|
5 |
3,159.00 |
LSE |
08:05:06 |
|
5 |
3,160.00 |
LSE |
08:05:06 |
|
336 |
3,159.00 |
LSE |
08:05:06 |
|
281 |
3,158.00 |
LSE |
08:05:09 |
|
134 |
3,155.00 |
LSE |
08:05:14 |
|
6 |
3,165.00 |
LSE |
08:08:47 |
|
6 |
3,165.00 |
LSE |
08:08:47 |
|
104 |
3,165.00 |
LSE |
08:08:47 |
|
181 |
3,163.00 |
LSE |
08:10:00 |
|
3 |
3,162.00 |
LSE |
08:10:01 |
|
4 |
3,162.00 |
LSE |
08:10:01 |
|
3 |
3,162.00 |
LSE |
08:11:30 |
|
3 |
3,161.00 |
LSE |
08:12:20 |
|
4 |
3,161.00 |
LSE |
08:12:20 |
|
5 |
3,161.00 |
LSE |
08:12:20 |
|
346 |
3,161.00 |
LSE |
08:12:20 |
|
3 |
3,161.00 |
LSE |
08:13:02 |
|
5 |
3,161.00 |
LSE |
08:13:02 |
|
154 |
3,159.00 |
LSE |
08:13:12 |
|
170 |
3,158.00 |
LSE |
08:13:13 |
|
86 |
3,157.00 |
LSE |
08:13:23 |
|
126 |
3,157.00 |
LSE |
08:13:23 |
|
200 |
3,156.00 |
LSE |
08:13:26 |
|
83 |
3,155.00 |
LSE |
08:13:32 |
|
3 |
3,152.00 |
LSE |
08:13:49 |
|
4 |
3,152.00 |
LSE |
08:13:49 |
|
87 |
3,152.00 |
LSE |
08:13:49 |
|
4 |
3,158.00 |
LSE |
08:16:51 |
|
4 |
3,158.00 |
LSE |
08:16:51 |
|
5 |
3,159.00 |
LSE |
08:16:51 |
|
142 |
3,156.00 |
LSE |
08:16:52 |
|
4 |
3,155.00 |
LSE |
08:16:56 |
|
128 |
3,154.00 |
LSE |
08:17:01 |
|
3 |
3,154.00 |
LSE |
08:18:20 |
|
5 |
3,154.00 |
LSE |
08:18:20 |
|
5 |
3,153.00 |
LSE |
08:19:42 |
|
4 |
3,152.00 |
LSE |
08:21:54 |
|
5 |
3,152.00 |
LSE |
08:21:54 |
|
371 |
3,152.00 |
LSE |
08:21:54 |
|
37 |
3,150.00 |
LSE |
08:22:04 |
|
438 |
3,150.00 |
LSE |
08:22:04 |
|
3 |
3,149.00 |
LSE |
08:22:05 |
|
4 |
3,149.00 |
LSE |
08:22:05 |
|
4 |
3,149.00 |
LSE |
08:22:05 |
|
3 |
3,149.00 |
LSE |
08:25:07 |
|
3 |
3,151.00 |
LSE |
08:28:00 |
|
3 |
3,148.00 |
LSE |
08:28:20 |
|
3 |
3,148.00 |
LSE |
08:28:20 |
|
4 |
3,149.00 |
LSE |
08:28:20 |
|
5 |
3,148.00 |
LSE |
08:28:20 |
|
5 |
3,148.00 |
LSE |
08:28:20 |
|
23 |
3,148.00 |
LSE |
08:28:20 |
|
34 |
3,148.00 |
LSE |
08:28:20 |
|
112 |
3,150.00 |
LSE |
08:28:20 |
|
393 |
3,148.00 |
LSE |
08:28:20 |
|
4 |
3,152.00 |
LSE |
08:30:30 |
|
229 |
3,155.00 |
LSE |
08:38:55 |
|
9 |
3,155.00 |
LSE |
08:39:10 |
|
11 |
3,155.00 |
LSE |
08:39:17 |
|
3 |
3,154.00 |
LSE |
08:39:20 |
|
3 |
3,154.00 |
LSE |
08:39:20 |
|
6 |
3,154.00 |
LSE |
08:39:20 |
|
3 |
3,153.00 |
LSE |
08:39:31 |
|
7 |
3,153.00 |
LSE |
08:39:31 |
|
955 |
3,153.00 |
LSE |
08:39:31 |
|
4 |
3,152.00 |
LSE |
08:44:35 |
|
4 |
3,152.00 |
LSE |
08:44:35 |
|
10 |
3,152.00 |
LSE |
08:44:35 |
|
3 |
3,152.00 |
LSE |
08:45:42 |
|
4 |
3,157.00 |
LSE |
08:51:59 |
|
5 |
3,157.00 |
LSE |
08:51:59 |
|
197 |
3,157.00 |
LSE |
08:51:59 |
|
4 |
3,159.00 |
LSE |
08:55:16 |
|
51 |
3,158.00 |
LSE |
08:55:16 |
|
369 |
3,158.00 |
LSE |
08:55:16 |
|
3 |
3,157.00 |
LSE |
08:55:33 |
|
4 |
3,157.00 |
LSE |
08:55:33 |
|
5 |
3,157.00 |
LSE |
08:55:33 |
|
6 |
3,157.00 |
LSE |
08:55:33 |
|
5 |
3,161.00 |
LSE |
08:59:18 |
|
5 |
3,161.00 |
LSE |
08:59:18 |
|
5 |
3,161.00 |
LSE |
08:59:18 |
|
7 |
3,161.00 |
LSE |
08:59:18 |
|
3 |
3,159.00 |
LSE |
09:00:00 |
|
4 |
3,159.00 |
LSE |
09:00:00 |
|
4 |
3,159.00 |
LSE |
09:00:00 |
|
6 |
3,159.00 |
LSE |
09:00:00 |
|
254 |
3,159.00 |
LSE |
09:00:00 |
|
153 |
3,157.00 |
LSE |
09:04:20 |
|
195 |
3,165.00 |
LSE |
09:07:42 |
|
406 |
3,165.00 |
LSE |
09:07:42 |
|
3 |
3,164.00 |
LSE |
09:08:01 |
|
3 |
3,164.00 |
LSE |
09:08:01 |
|
986 |
3,163.00 |
LSE |
09:15:05 |
|
5 |
3,162.00 |
LSE |
09:15:08 |
|
6 |
3,162.00 |
LSE |
09:15:08 |
|
9 |
3,162.00 |
LSE |
09:15:08 |
|
1,018 |
3,162.00 |
LSE |
09:15:08 |
|
3 |
3,161.00 |
LSE |
09:15:41 |
|
8 |
3,161.00 |
LSE |
09:15:41 |
|
7 |
3,160.00 |
LSE |
09:17:22 |
|
9 |
3,160.00 |
LSE |
09:17:22 |
|
13 |
3,160.00 |
LSE |
09:17:22 |
|
1,378 |
3,160.00 |
LSE |
09:17:22 |
|
8 |
3,159.00 |
LSE |
09:17:43 |
|
9 |
3,159.00 |
LSE |
09:17:43 |
|
3 |
3,158.00 |
LSE |
09:17:48 |
|
8 |
3,158.00 |
LSE |
09:17:48 |
|
8 |
3,158.00 |
LSE |
09:17:48 |
|
474 |
3,158.00 |
LSE |
09:17:48 |
|
6 |
3,157.00 |
LSE |
09:17:49 |
|
91 |
3,157.00 |
LSE |
09:17:56 |
|
324 |
3,157.00 |
LSE |
09:17:56 |
|
4 |
3,156.00 |
LSE |
09:19:25 |
|
6 |
3,156.00 |
LSE |
09:19:25 |
|
3 |
3,159.00 |
LSE |
09:25:32 |
|
3 |
3,160.00 |
LSE |
09:29:05 |
|
8 |
3,164.00 |
LSE |
09:36:01 |
|
3 |
3,166.00 |
LSE |
09:37:26 |
|
3 |
3,164.00 |
LSE |
09:38:34 |
|
6 |
3,164.00 |
LSE |
09:38:34 |
|
9 |
3,164.00 |
LSE |
09:38:34 |
|
10 |
3,163.00 |
LSE |
09:39:28 |
|
125 |
3,163.00 |
LSE |
09:39:28 |
|
500 |
3,163.00 |
LSE |
09:39:28 |
|
13 |
3,162.00 |
LSE |
09:40:12 |
|
13 |
3,162.00 |
LSE |
09:40:12 |
|
15 |
3,162.00 |
LSE |
09:40:12 |
|
3 |
3,163.00 |
LSE |
09:45:02 |
|
3 |
3,162.00 |
LSE |
09:45:19 |
|
4 |
3,161.00 |
LSE |
09:45:19 |
|
23 |
3,161.00 |
LSE |
09:45:19 |
|
115 |
3,161.00 |
LSE |
09:45:19 |
|
833 |
3,161.00 |
LSE |
09:45:19 |
|
3 |
3,160.00 |
LSE |
09:45:27 |
|
3 |
3,160.00 |
LSE |
09:45:27 |
|
5 |
3,160.00 |
LSE |
09:45:27 |
|
430 |
3,160.00 |
LSE |
09:45:27 |
|
3 |
3,161.00 |
LSE |
09:50:46 |
|
165 |
3,161.00 |
LSE |
09:50:46 |
|
278 |
3,161.00 |
LSE |
09:50:46 |
|
3 |
3,160.00 |
LSE |
09:51:56 |
|
5 |
3,159.00 |
LSE |
09:58:21 |
|
473 |
3,159.00 |
LSE |
09:58:21 |
|
4 |
3,158.00 |
LSE |
10:00:06 |
|
4 |
3,158.00 |
LSE |
10:00:06 |
|
5 |
3,158.00 |
LSE |
10:00:06 |
|
217 |
3,158.00 |
LSE |
10:00:06 |
|
571 |
3,158.00 |
LSE |
10:00:06 |
|
3 |
3,159.00 |
LSE |
10:13:11 |
|
4 |
3,159.00 |
LSE |
10:13:11 |
|
4 |
3,158.00 |
LSE |
10:18:56 |
|
498 |
3,158.00 |
LSE |
10:18:56 |
|
14 |
3,159.00 |
LSE |
10:20:37 |
|
6 |
3,157.00 |
LSE |
10:22:02 |
|
6 |
3,157.00 |
LSE |
10:22:02 |
|
6 |
3,157.00 |
LSE |
10:22:02 |
|
258 |
3,157.00 |
LSE |
10:22:02 |
|
5 |
3,156.00 |
LSE |
10:27:40 |
|
5 |
3,156.00 |
LSE |
10:27:40 |
|
6 |
3,156.00 |
LSE |
10:27:40 |
|
11 |
3,156.00 |
LSE |
10:27:40 |
|
1,242 |
3,156.00 |
LSE |
10:27:40 |
|
3 |
3,155.00 |
LSE |
10:27:49 |
|
13 |
3,155.00 |
LSE |
10:27:49 |
|
14 |
3,155.00 |
LSE |
10:27:49 |
|
50 |
3,155.00 |
LSE |
10:27:49 |
|
279 |
3,155.00 |
LSE |
10:27:49 |
|
9 |
3,154.00 |
LSE |
10:27:54 |
|
15 |
3,154.00 |
LSE |
10:27:54 |
|
608 |
3,154.00 |
LSE |
10:27:54 |
|
221 |
3,155.00 |
LSE |
10:34:34 |
|
8 |
3,154.00 |
LSE |
10:36:08 |
|
8 |
3,154.00 |
LSE |
10:36:08 |
|
4 |
3,153.00 |
LSE |
10:38:14 |
|
257 |
3,153.00 |
LSE |
10:38:14 |
|
274 |
3,153.00 |
LSE |
10:38:14 |
|
3 |
3,151.00 |
LSE |
10:40:11 |
|
12 |
3,152.00 |
LSE |
10:40:11 |
|
15 |
3,152.00 |
LSE |
10:40:11 |
|
16 |
3,152.00 |
LSE |
10:40:11 |
|
386 |
3,152.00 |
LSE |
10:40:11 |
|
578 |
3,152.00 |
LSE |
10:40:11 |
|
4 |
3,149.00 |
LSE |
10:43:07 |
|
5 |
3,149.00 |
LSE |
10:43:07 |
|
5 |
3,149.00 |
LSE |
10:43:07 |
|
9 |
3,149.00 |
LSE |
10:43:07 |
|
122 |
3,150.00 |
LSE |
10:43:07 |
|
316 |
3,148.00 |
LSE |
10:43:07 |
|
435 |
3,149.00 |
LSE |
10:43:07 |
|
9 |
3,148.00 |
LSE |
10:48:38 |
|
174 |
3,148.00 |
LSE |
10:48:38 |
|
17 |
3,151.00 |
LSE |
11:03:37 |
|
17 |
3,151.00 |
LSE |
11:03:37 |
|
14 |
3,150.00 |
LSE |
11:05:14 |
|
16 |
3,150.00 |
LSE |
11:05:14 |
|
15 |
3,149.00 |
LSE |
11:06:22 |
|
16 |
3,149.00 |
LSE |
11:06:22 |
|
16 |
3,149.00 |
LSE |
11:06:22 |
|
948 |
3,149.00 |
LSE |
11:06:22 |
|
3 |
3,147.00 |
LSE |
11:10:01 |
|
4 |
3,147.00 |
LSE |
11:10:01 |
|
6 |
3,147.00 |
LSE |
11:10:01 |
|
6 |
3,147.00 |
LSE |
11:10:01 |
|
10 |
3,147.00 |
LSE |
11:10:01 |
|
1,406 |
3,147.00 |
LSE |
11:10:01 |
|
15 |
3,147.00 |
LSE |
11:15:04 |
|
3 |
3,146.00 |
LSE |
11:16:39 |
|
4 |
3,146.00 |
LSE |
11:16:39 |
|
5 |
3,146.00 |
LSE |
11:16:39 |
|
9 |
3,146.00 |
LSE |
11:16:39 |
|
764 |
3,146.00 |
LSE |
11:16:39 |
|
13 |
3,146.00 |
LSE |
11:30:48 |
|
17 |
3,146.00 |
LSE |
11:30:48 |
|
15 |
3,146.00 |
LSE |
11:32:04 |
|
5 |
3,145.00 |
LSE |
11:33:28 |
|
10 |
3,145.00 |
LSE |
11:33:28 |
|
12 |
3,145.00 |
LSE |
11:33:28 |
|
819 |
3,145.00 |
LSE |
11:33:28 |
|
14 |
3,146.00 |
LSE |
11:40:55 |
|
16 |
3,146.00 |
LSE |
11:40:55 |
|
16 |
3,146.00 |
LSE |
11:40:55 |
|
18 |
3,146.00 |
LSE |
11:40:55 |
|
77 |
3,146.00 |
LSE |
11:40:55 |
|
927 |
3,146.00 |
LSE |
11:40:55 |
|
16 |
3,148.00 |
LSE |
11:49:33 |
|
469 |
3,148.00 |
LSE |
11:49:33 |
|
684 |
3,148.00 |
LSE |
11:49:33 |
|
14 |
3,148.00 |
LSE |
11:50:27 |
|
14 |
3,148.00 |
LSE |
11:50:27 |
|
16 |
3,148.00 |
LSE |
11:50:27 |
|
16 |
3,148.00 |
LSE |
11:50:27 |
|
975 |
3,147.00 |
LSE |
11:54:55 |
|
16 |
3,149.00 |
LSE |
11:59:36 |
|
3 |
3,148.00 |
LSE |
11:59:38 |
|
15 |
3,147.00 |
LSE |
12:00:01 |
|
14 |
3,148.00 |
LSE |
12:01:39 |
|
15 |
3,148.00 |
LSE |
12:01:39 |
|
15 |
3,148.00 |
LSE |
12:01:39 |
|
215 |
3,148.00 |
LSE |
12:01:39 |
|
775 |
3,148.00 |
LSE |
12:01:39 |
|
53 |
3,147.00 |
LSE |
12:05:03 |
|
788 |
3,147.00 |
LSE |
12:05:03 |
|
10 |
3,146.00 |
LSE |
12:06:05 |
|
13 |
3,146.00 |
LSE |
12:06:05 |
|
9 |
3,145.00 |
LSE |
12:06:39 |
|
10 |
3,145.00 |
LSE |
12:06:39 |
|
10 |
3,145.00 |
LSE |
12:06:39 |
|
1,020 |
3,145.00 |
LSE |
12:06:39 |
|
15 |
3,146.00 |
LSE |
12:14:37 |
|
15 |
3,145.00 |
LSE |
12:15:20 |
|
7 |
3,144.00 |
LSE |
12:16:44 |
|
11 |
3,144.00 |
LSE |
12:16:44 |
|
15 |
3,144.00 |
LSE |
12:16:44 |
|
15 |
3,144.00 |
LSE |
12:16:44 |
|
207 |
3,144.00 |
LSE |
12:16:44 |
|
699 |
3,144.00 |
LSE |
12:16:44 |
|
8 |
3,143.00 |
LSE |
12:18:54 |
|
14 |
3,143.00 |
LSE |
12:18:54 |
|
14 |
3,143.00 |
LSE |
12:18:54 |
|
489 |
3,143.00 |
LSE |
12:18:54 |
|
4 |
3,142.00 |
LSE |
12:22:04 |
|
7 |
3,142.00 |
LSE |
12:22:04 |
|
4 |
3,141.00 |
LSE |
12:26:00 |
|
4 |
3,141.00 |
LSE |
12:26:00 |
|
7 |
3,141.00 |
LSE |
12:26:00 |
|
349 |
3,141.00 |
LSE |
12:26:00 |
|
888 |
3,141.00 |
LSE |
12:26:00 |
|
7 |
3,140.00 |
LSE |
12:26:01 |
|
17 |
3,140.00 |
LSE |
12:26:01 |
|
8 |
3,139.00 |
LSE |
12:27:43 |
|
12 |
3,139.00 |
LSE |
12:27:43 |
|
89 |
3,139.00 |
LSE |
12:27:43 |
|
620 |
3,139.00 |
LSE |
12:27:43 |
|
4 |
3,138.00 |
LSE |
12:27:57 |
|
5 |
3,138.00 |
LSE |
12:27:57 |
|
6 |
3,138.00 |
LSE |
12:27:57 |
|
9 |
3,138.00 |
LSE |
12:27:57 |
|
3 |
3,138.00 |
LSE |
12:41:59 |
|
4 |
3,140.00 |
LSE |
12:47:17 |
|
16 |
3,140.00 |
LSE |
12:47:17 |
|
14 |
3,140.00 |
LSE |
12:47:32 |
|
18 |
3,145.00 |
LSE |
12:55:11 |
|
14 |
3,147.00 |
LSE |
13:00:05 |
|
15 |
3,147.00 |
LSE |
13:00:05 |
|
1,970 |
3,147.00 |
LSE |
13:00:05 |
|
1 |
3,148.00 |
LSE |
13:06:16 |
|
15 |
3,148.00 |
LSE |
13:06:16 |
|
18 |
3,148.00 |
LSE |
13:06:16 |
|
1,413 |
3,148.00 |
LSE |
13:06:16 |
|
16 |
3,147.00 |
LSE |
13:06:20 |
|
16 |
3,146.00 |
LSE |
13:08:19 |
|
16 |
3,146.00 |
LSE |
13:08:19 |
|
230 |
3,146.00 |
LSE |
13:08:19 |
|
852 |
3,146.00 |
LSE |
13:08:19 |
|
3 |
3,145.00 |
LSE |
13:09:04 |
|
5 |
3,145.00 |
LSE |
13:09:04 |
|
17 |
3,145.00 |
LSE |
13:09:04 |
|
354 |
3,144.00 |
LSE |
13:09:29 |
|
11 |
3,144.00 |
LSE |
13:09:34 |
|
710 |
3,144.00 |
LSE |
13:09:34 |
|
6 |
3,144.00 |
LSE |
13:09:38 |
|
15 |
3,146.00 |
LSE |
13:15:35 |
|
14 |
3,145.00 |
LSE |
13:16:36 |
|
16 |
3,144.00 |
LSE |
13:20:24 |
|
432 |
3,144.00 |
LSE |
13:20:24 |
|
16 |
3,145.00 |
LSE |
13:24:34 |
|
16 |
3,145.00 |
LSE |
13:24:34 |
|
18 |
3,144.00 |
LSE |
13:26:49 |
|
9 |
3,143.00 |
LSE |
13:29:13 |
|
16 |
3,143.00 |
LSE |
13:29:13 |
|
153 |
3,143.00 |
LSE |
13:29:13 |
|
12 |
3,142.00 |
LSE |
13:31:16 |
|
13 |
3,142.00 |
LSE |
13:31:16 |
|
15 |
3,142.00 |
LSE |
13:31:16 |
|
421 |
3,142.00 |
LSE |
13:31:16 |
|
5 |
3,141.00 |
LSE |
13:36:12 |
|
6 |
3,141.00 |
LSE |
13:36:12 |
|
8 |
3,141.00 |
LSE |
13:36:12 |
|
11 |
3,141.00 |
LSE |
13:36:12 |
|
15 |
3,141.00 |
LSE |
13:36:12 |
|
710 |
3,141.00 |
LSE |
13:36:12 |
|
15 |
3,141.00 |
LSE |
13:37:48 |
|
617 |
3,141.00 |
LSE |
13:37:48 |
|
810 |
3,141.00 |
LSE |
13:37:48 |
|
4 |
3,140.00 |
LSE |
13:37:49 |
|
10 |
3,140.00 |
LSE |
13:37:49 |
|
4 |
3,139.00 |
LSE |
13:37:59 |
|
6 |
3,139.00 |
LSE |
13:37:59 |
|
7 |
3,139.00 |
LSE |
13:37:59 |
|
19 |
3,139.00 |
LSE |
13:37:59 |
|
222 |
3,139.00 |
LSE |
13:37:59 |
|
960 |
3,139.00 |
LSE |
13:37:59 |
|
15 |
3,142.00 |
LSE |
13:43:08 |
|
3 |
3,141.00 |
LSE |
13:44:11 |
|
15 |
3,141.00 |
LSE |
13:44:11 |
|
16 |
3,141.00 |
LSE |
13:44:51 |
|
14 |
3,142.00 |
LSE |
13:49:12 |
|
14 |
3,141.00 |
LSE |
13:55:57 |
|
15 |
3,141.00 |
LSE |
13:55:57 |
|
16 |
3,141.00 |
LSE |
13:55:57 |
|
342 |
3,141.00 |
LSE |
13:55:57 |
|
1,080 |
3,141.00 |
LSE |
13:55:57 |
|
15 |
3,141.00 |
LSE |
13:56:13 |
|
17 |
3,141.00 |
LSE |
13:56:13 |
|
16 |
3,144.00 |
LSE |
13:57:45 |
|
1,579 |
3,144.00 |
LSE |
13:57:45 |
|
5 |
3,143.00 |
LSE |
14:00:03 |
|
8 |
3,143.00 |
LSE |
14:00:03 |
|
15 |
3,143.00 |
LSE |
14:00:03 |
|
8 |
3,146.00 |
LSE |
14:02:33 |
|
13 |
3,146.00 |
LSE |
14:02:33 |
|
18 |
3,146.00 |
LSE |
14:02:33 |
|
5 |
3,145.00 |
LSE |
14:04:47 |
|
947 |
3,145.00 |
LSE |
14:04:47 |
|
10 |
3,144.00 |
LSE |
14:05:03 |
|
11 |
3,144.00 |
LSE |
14:05:03 |
|
13 |
3,144.00 |
LSE |
14:05:03 |
|
14 |
3,144.00 |
LSE |
14:05:03 |
|
3 |
3,143.00 |
LSE |
14:07:48 |
|
9 |
3,143.00 |
LSE |
14:07:48 |
|
137 |
3,143.00 |
LSE |
14:07:48 |
|
924 |
3,143.00 |
LSE |
14:07:48 |
|
12 |
3,142.00 |
LSE |
14:08:41 |
|
13 |
3,142.00 |
LSE |
14:08:41 |
|
16 |
3,142.00 |
LSE |
14:08:41 |
|
8 |
3,141.00 |
LSE |
14:11:14 |
|
12 |
3,141.00 |
LSE |
14:11:14 |
|
23 |
3,141.00 |
LSE |
14:11:14 |
|
69 |
3,141.00 |
LSE |
14:11:14 |
|
1,446 |
3,141.00 |
LSE |
14:11:14 |
|
5 |
3,140.00 |
LSE |
14:12:58 |
|
6 |
3,140.00 |
LSE |
14:12:58 |
|
15 |
3,144.00 |
LSE |
14:16:41 |
|
426 |
3,144.00 |
LSE |
14:16:41 |
|
15 |
3,145.00 |
LSE |
14:17:43 |
|
15 |
3,145.00 |
LSE |
14:17:43 |
|
17 |
3,145.00 |
LSE |
14:17:43 |
|
17 |
3,145.00 |
LSE |
14:17:43 |
|
63 |
3,145.00 |
LSE |
14:17:43 |
|
178 |
3,145.00 |
LSE |
14:17:43 |
|
267 |
3,145.00 |
LSE |
14:17:43 |
|
267 |
3,145.00 |
LSE |
14:17:43 |
|
292 |
3,145.00 |
LSE |
14:17:43 |
|
795 |
3,145.00 |
LSE |
14:18:44 |
|
15 |
3,145.00 |
LSE |
14:19:56 |
|
15 |
3,146.00 |
LSE |
14:22:08 |
|
16 |
3,146.00 |
LSE |
14:22:08 |
|
17 |
3,146.00 |
LSE |
14:22:08 |
|
16 |
3,151.00 |
LSE |
14:26:33 |
|
16 |
3,152.00 |
LSE |
14:26:33 |
|
16 |
3,152.00 |
LSE |
14:26:33 |
|
21 |
3,151.00 |
LSE |
14:26:33 |
|
44 |
3,151.00 |
LSE |
14:26:33 |
|
329 |
3,151.00 |
LSE |
14:26:33 |
|
1,066 |
3,151.00 |
LSE |
14:26:33 |
|
3 |
3,150.00 |
LSE |
14:26:57 |
|
9 |
3,150.00 |
LSE |
14:26:57 |
|
15 |
3,150.00 |
LSE |
14:26:57 |
|
1,013 |
3,150.00 |
LSE |
14:26:57 |
|
14 |
3,149.00 |
LSE |
14:27:20 |
|
5 |
3,148.00 |
LSE |
14:30:02 |
|
9 |
3,148.00 |
LSE |
14:30:02 |
|
12 |
3,148.00 |
LSE |
14:30:02 |
|
18 |
3,148.00 |
LSE |
14:30:02 |
|
1,311 |
3,148.00 |
LSE |
14:30:02 |
|
1,495 |
3,147.00 |
LSE |
14:30:20 |
|
350 |
3,149.00 |
LSE |
14:30:49 |
|
501 |
3,149.00 |
LSE |
14:30:49 |
|
748 |
3,149.00 |
LSE |
14:30:49 |
|
23 |
3,150.00 |
LSE |
14:31:07 |
|
28 |
3,150.00 |
LSE |
14:31:07 |
|
306 |
3,150.00 |
LSE |
14:31:07 |
|
1,149 |
3,150.00 |
LSE |
14:31:07 |
|
20 |
3,154.00 |
LSE |
14:31:53 |
|
27 |
3,154.00 |
LSE |
14:31:53 |
|
18 |
3,155.00 |
LSE |
14:32:12 |
|
21 |
3,155.00 |
LSE |
14:32:12 |
|
32 |
3,155.00 |
LSE |
14:32:12 |
|
769 |
3,155.00 |
LSE |
14:32:12 |
|
784 |
3,155.00 |
LSE |
14:32:12 |
|
15 |
3,156.00 |
LSE |
14:32:47 |
|
19 |
3,156.00 |
LSE |
14:32:47 |
|
13 |
3,156.00 |
LSE |
14:33:46 |
|
15 |
3,156.00 |
LSE |
14:33:46 |
|
18 |
3,156.00 |
LSE |
14:33:46 |
|
1,439 |
3,156.00 |
LSE |
14:33:46 |
|
14 |
3,157.00 |
LSE |
14:34:56 |
|
17 |
3,157.00 |
LSE |
14:34:56 |
|
1,461 |
3,157.00 |
LSE |
14:34:56 |
|
15 |
3,156.00 |
LSE |
14:35:17 |
|
16 |
3,156.00 |
LSE |
14:35:17 |
|
15 |
3,159.00 |
LSE |
14:35:50 |
|
14 |
3,161.00 |
LSE |
14:37:12 |
|
17 |
3,161.00 |
LSE |
14:37:12 |
|
17 |
3,161.00 |
LSE |
14:37:12 |
|
1,441 |
3,161.00 |
LSE |
14:37:12 |
|
10 |
3,159.00 |
LSE |
14:37:25 |
|
14 |
3,160.00 |
LSE |
14:38:26 |
|
15 |
3,160.00 |
LSE |
14:38:26 |
|
16 |
3,160.00 |
LSE |
14:38:26 |
|
25 |
3,160.00 |
LSE |
14:38:26 |
|
698 |
3,160.00 |
LSE |
14:38:26 |
|
19 |
3,162.00 |
LSE |
14:40:35 |
|
314 |
3,162.00 |
LSE |
14:40:35 |
|
1,537 |
3,162.00 |
LSE |
14:40:35 |
|
15 |
3,161.00 |
LSE |
14:40:36 |
|
15 |
3,161.00 |
LSE |
14:40:36 |
|
16 |
3,161.00 |
LSE |
14:40:36 |
|
24 |
3,162.00 |
LSE |
14:41:03 |
|
24 |
3,162.00 |
LSE |
14:41:03 |
|
25 |
3,162.00 |
LSE |
14:41:03 |
|
26 |
3,162.00 |
LSE |
14:41:03 |
|
2,418 |
3,162.00 |
LSE |
14:41:03 |
|
16 |
3,161.00 |
LSE |
14:42:02 |
|
19 |
3,161.00 |
LSE |
14:42:02 |
|
19 |
3,161.00 |
LSE |
14:42:02 |
|
559 |
3,161.00 |
LSE |
14:42:02 |
|
4 |
3,160.00 |
LSE |
14:42:51 |
|
15 |
3,160.00 |
LSE |
14:42:51 |
|
2,571 |
3,160.00 |
LSE |
14:42:51 |
|
19 |
3,162.00 |
LSE |
14:43:44 |
|
22 |
3,162.00 |
LSE |
14:43:44 |
|
23 |
3,161.00 |
LSE |
14:43:52 |
|
1,665 |
3,161.00 |
LSE |
14:43:52 |
|
19 |
3,160.00 |
LSE |
14:44:24 |
|
110 |
3,160.00 |
LSE |
14:44:24 |
|
228 |
3,160.00 |
LSE |
14:44:24 |
|
650 |
3,160.00 |
LSE |
14:44:24 |
|
13 |
3,161.00 |
LSE |
14:45:06 |
|
16 |
3,161.00 |
LSE |
14:45:06 |
|
16 |
3,160.00 |
LSE |
14:45:07 |
|
16 |
3,160.00 |
LSE |
14:45:07 |
|
15 |
3,160.00 |
LSE |
14:46:22 |
|
17 |
3,161.00 |
LSE |
14:46:45 |
|
990 |
3,161.00 |
LSE |
14:46:45 |
|
495 |
3,161.00 |
LSE |
14:48:16 |
|
948 |
3,161.00 |
LSE |
14:48:16 |
|
14 |
3,159.00 |
LSE |
14:49:01 |
|
18 |
3,159.00 |
LSE |
14:49:01 |
|
8 |
3,158.00 |
LSE |
14:49:16 |
|
26 |
3,158.00 |
LSE |
14:49:16 |
|
27 |
3,158.00 |
LSE |
14:49:16 |
|
1,332 |
3,158.00 |
LSE |
14:49:16 |
|
5 |
3,157.00 |
LSE |
14:49:30 |
|
16 |
3,157.00 |
LSE |
14:49:30 |
|
760 |
3,157.00 |
LSE |
14:49:30 |
|
3 |
3,156.00 |
LSE |
14:49:42 |
|
5 |
3,156.00 |
LSE |
14:49:42 |
|
10 |
3,156.00 |
LSE |
14:49:42 |
|
321 |
3,156.00 |
LSE |
14:49:42 |
|
9 |
3,155.00 |
LSE |
14:49:44 |
|
4 |
3,160.00 |
LSE |
14:51:30 |
|
6 |
3,160.00 |
LSE |
14:51:30 |
|
3 |
3,161.00 |
LSE |
14:52:56 |
|
39 |
3,160.00 |
LSE |
14:52:56 |
|
67 |
3,160.00 |
LSE |
14:52:56 |
|
15 |
3,161.00 |
LSE |
14:54:02 |
|
16 |
3,161.00 |
LSE |
14:54:02 |
|
15 |
3,162.00 |
LSE |
14:54:34 |
|
17 |
3,162.00 |
LSE |
14:54:34 |
|
407 |
3,162.00 |
LSE |
14:54:34 |
|
532 |
3,162.00 |
LSE |
14:54:34 |
|
599 |
3,162.00 |
LSE |
14:54:34 |
|
6 |
3,162.00 |
LSE |
14:55:05 |
|
15 |
3,161.00 |
LSE |
14:55:55 |
|
16 |
3,166.00 |
LSE |
14:56:38 |
|
17 |
3,166.00 |
LSE |
14:56:38 |
|
18 |
3,166.00 |
LSE |
14:56:38 |
|
173 |
3,166.00 |
LSE |
14:56:38 |
|
1,438 |
3,166.00 |
LSE |
14:56:38 |
|
14 |
3,165.00 |
LSE |
14:57:59 |
|
16 |
3,164.00 |
LSE |
14:58:03 |
|
16 |
3,164.00 |
LSE |
14:58:03 |
|
17 |
3,164.00 |
LSE |
14:58:03 |
|
722 |
3,164.00 |
LSE |
14:58:03 |
|
741 |
3,164.00 |
LSE |
14:58:03 |
|
14 |
3,165.00 |
LSE |
15:00:20 |
|
16 |
3,165.00 |
LSE |
15:00:20 |
|
1,157 |
3,165.00 |
LSE |
15:00:20 |
|
16 |
3,165.00 |
LSE |
15:00:56 |
|
14 |
3,165.00 |
LSE |
15:01:39 |
|
16 |
3,165.00 |
LSE |
15:01:39 |
|
1,606 |
3,165.00 |
LSE |
15:01:39 |
|
25 |
3,167.00 |
LSE |
15:02:27 |
|
15 |
3,165.00 |
LSE |
15:03:29 |
|
16 |
3,165.00 |
LSE |
15:03:29 |
|
17 |
3,165.00 |
LSE |
15:03:29 |
|
598 |
3,165.00 |
LSE |
15:03:29 |
|
18 |
3,166.00 |
LSE |
15:04:29 |
|
14 |
3,166.00 |
LSE |
15:05:01 |
|
14 |
3,166.00 |
LSE |
15:05:31 |
|
1 |
3,166.00 |
LSE |
15:06:31 |
|
14 |
3,166.00 |
LSE |
15:06:31 |
|
17 |
3,166.00 |
LSE |
15:06:31 |
|
15 |
3,165.00 |
LSE |
15:08:37 |
|
16 |
3,165.00 |
LSE |
15:08:37 |
|
1,492 |
3,165.00 |
LSE |
15:08:37 |
|
15 |
3,165.00 |
LSE |
15:08:44 |
|
1,670 |
3,165.00 |
LSE |
15:08:44 |
|
16 |
3,165.00 |
LSE |
15:08:46 |
|
7 |
3,163.00 |
LSE |
15:08:54 |
|
12 |
3,163.00 |
LSE |
15:08:54 |
|
16 |
3,164.00 |
LSE |
15:08:54 |
|
85 |
3,164.00 |
LSE |
15:08:54 |
|
1,067 |
3,165.00 |
LSE |
15:08:54 |
|
6 |
3,163.00 |
LSE |
15:10:15 |
|
15 |
3,164.00 |
LSE |
15:10:44 |
|
14 |
3,164.00 |
LSE |
15:11:06 |
|
342 |
3,164.00 |
LSE |
15:11:06 |
|
1,279 |
3,164.00 |
LSE |
15:11:06 |
|
15 |
3,164.00 |
LSE |
15:11:20 |
|
15 |
3,164.00 |
LSE |
15:13:17 |
|
15 |
3,164.00 |
LSE |
15:13:17 |
|
15 |
3,164.00 |
LSE |
15:13:17 |
|
660 |
3,164.00 |
LSE |
15:13:17 |
|
764 |
3,164.00 |
LSE |
15:13:17 |
|
11 |
3,162.00 |
LSE |
15:15:12 |
|
14 |
3,162.00 |
LSE |
15:15:12 |
|
19 |
3,162.00 |
LSE |
15:15:12 |
|
2,172 |
3,162.00 |
LSE |
15:15:12 |
|
17 |
3,163.00 |
LSE |
15:15:38 |
|
15 |
3,162.00 |
LSE |
15:16:53 |
|
15 |
3,166.00 |
LSE |
15:18:51 |
|
19 |
3,166.00 |
LSE |
15:18:51 |
|
1,558 |
3,166.00 |
LSE |
15:18:51 |
|
19 |
3,171.00 |
LSE |
15:20:05 |
|
18 |
3,172.00 |
LSE |
15:20:31 |
|
15 |
3,172.00 |
LSE |
15:21:49 |
|
18 |
3,172.00 |
LSE |
15:21:49 |
|
19 |
3,172.00 |
LSE |
15:21:49 |
|
1,130 |
3,172.00 |
LSE |
15:21:49 |
|
10 |
3,170.00 |
LSE |
15:22:08 |
|
16 |
3,170.00 |
LSE |
15:22:08 |
|
16 |
3,170.00 |
LSE |
15:22:08 |
|
18 |
3,170.00 |
LSE |
15:22:08 |
|
722 |
3,170.00 |
LSE |
15:22:08 |
|
10 |
3,171.00 |
LSE |
15:24:50 |
|
300 |
3,171.00 |
LSE |
15:24:50 |
|
822 |
3,171.00 |
LSE |
15:24:50 |
|
9 |
3,172.00 |
LSE |
15:25:14 |
|
7 |
3,171.00 |
LSE |
15:26:10 |
|
7 |
3,171.00 |
LSE |
15:26:10 |
|
8 |
3,171.00 |
LSE |
15:26:10 |
|
804 |
3,171.00 |
LSE |
15:26:10 |
|
3 |
3,170.00 |
LSE |
15:26:11 |
|
68 |
3,171.00 |
LSE |
15:27:06 |
|
68 |
3,171.00 |
LSE |
15:27:06 |
|
479 |
3,171.00 |
LSE |
15:27:06 |
|
3 |
3,170.00 |
LSE |
15:27:32 |
|
8 |
3,170.00 |
LSE |
15:27:32 |
|
3 |
3,170.00 |
LSE |
15:28:10 |
|
5 |
3,170.00 |
LSE |
15:28:10 |
|
5 |
3,170.00 |
LSE |
15:28:10 |
|
6 |
3,169.00 |
LSE |
15:29:02 |
|
118 |
3,169.00 |
LSE |
15:29:02 |
|
710 |
3,169.00 |
LSE |
15:29:02 |
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
