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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.44% | 3,214.00 | 3,214.00 | 3,215.00 | 3,223.00 | 3,186.00 | 3,194.00 | 874,514 | 14:16:35 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cigarettes | 27.72B | -14.37B | -6.5022 | -4.94 | 70.71B |
British American Tobacco p.l.c.
4 February 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: |
03 February 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
127,664 |
|
Highest price paid per share (pence): |
3,223.00p |
|
Lowest price paid per share (pence): |
3,181.00p |
|
Volume weighted average price paid per share (pence): |
3,198.3504p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,206,640,237 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 3 February 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 |
03/02/2025 |
127,664 |
3,198.3504p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
03/02/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
03/02/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
107 |
3,214.00 |
LSE |
08:00:37 |
|
31 |
3,213.00 |
LSE |
08:00:55 |
|
31 |
3,213.00 |
LSE |
08:00:55 |
|
33 |
3,213.00 |
LSE |
08:00:55 |
|
35 |
3,213.00 |
LSE |
08:00:55 |
|
5,131 |
3,212.00 |
LSE |
08:01:05 |
|
26 |
3,223.00 |
LSE |
08:05:02 |
|
26 |
3,223.00 |
LSE |
08:05:02 |
|
26 |
3,223.00 |
LSE |
08:05:02 |
|
342 |
3,223.00 |
LSE |
08:05:02 |
|
10 |
3,221.00 |
LSE |
08:05:03 |
|
11 |
3,221.00 |
LSE |
08:05:03 |
|
12 |
3,221.00 |
LSE |
08:05:03 |
|
16 |
3,221.00 |
LSE |
08:05:03 |
|
1,307 |
3,221.00 |
LSE |
08:05:03 |
|
7 |
3,218.00 |
LSE |
08:05:06 |
|
9 |
3,218.00 |
LSE |
08:05:06 |
|
13 |
3,218.00 |
LSE |
08:05:06 |
|
18 |
3,219.00 |
LSE |
08:05:06 |
|
19 |
3,219.00 |
LSE |
08:05:06 |
|
19 |
3,219.00 |
LSE |
08:05:06 |
|
20 |
3,219.00 |
LSE |
08:05:06 |
|
2,339 |
3,219.00 |
LSE |
08:05:06 |
|
4 |
3,216.00 |
LSE |
08:05:19 |
|
4 |
3,216.00 |
LSE |
08:05:19 |
|
5 |
3,216.00 |
LSE |
08:05:19 |
|
5 |
3,216.00 |
LSE |
08:05:19 |
|
30 |
3,216.00 |
LSE |
08:05:19 |
|
205 |
3,216.00 |
LSE |
08:05:19 |
|
7 |
3,214.00 |
LSE |
08:06:05 |
|
102 |
3,214.00 |
LSE |
08:06:05 |
|
60 |
3,212.00 |
LSE |
08:06:10 |
|
111 |
3,212.00 |
LSE |
08:06:10 |
|
3 |
3,211.00 |
LSE |
08:06:11 |
|
3 |
3,212.00 |
LSE |
08:06:11 |
|
105 |
3,209.00 |
LSE |
08:06:11 |
|
3 |
3,209.00 |
LSE |
08:06:44 |
|
4 |
3,209.00 |
LSE |
08:06:44 |
|
4 |
3,208.00 |
LSE |
08:06:50 |
|
4 |
3,208.00 |
LSE |
08:06:50 |
|
110 |
3,207.00 |
LSE |
08:07:13 |
|
24 |
3,206.00 |
LSE |
08:07:21 |
|
83 |
3,206.00 |
LSE |
08:07:25 |
|
26 |
3,204.00 |
LSE |
08:07:29 |
|
4 |
3,204.00 |
LSE |
08:08:16 |
|
4 |
3,204.00 |
LSE |
08:08:16 |
|
86 |
3,204.00 |
LSE |
08:08:16 |
|
107 |
3,203.00 |
LSE |
08:08:18 |
|
5 |
3,202.00 |
LSE |
08:08:58 |
|
4 |
3,207.00 |
LSE |
08:10:46 |
|
5 |
3,207.00 |
LSE |
08:10:46 |
|
202 |
3,207.00 |
LSE |
08:10:46 |
|
234 |
3,205.00 |
LSE |
08:10:54 |
|
3 |
3,204.00 |
LSE |
08:11:09 |
|
42 |
3,203.00 |
LSE |
08:11:10 |
|
100 |
3,203.00 |
LSE |
08:11:12 |
|
260 |
3,203.00 |
LSE |
08:11:12 |
|
3 |
3,200.00 |
LSE |
08:12:18 |
|
4 |
3,201.00 |
LSE |
08:12:18 |
|
5 |
3,200.00 |
LSE |
08:12:18 |
|
81 |
3,200.00 |
LSE |
08:12:18 |
|
3 |
3,205.00 |
LSE |
08:16:21 |
|
3 |
3,203.00 |
LSE |
08:16:22 |
|
402 |
3,202.00 |
LSE |
08:16:22 |
|
3 |
3,201.00 |
LSE |
08:16:23 |
|
3 |
3,201.00 |
LSE |
08:16:23 |
|
4 |
3,200.00 |
LSE |
08:16:23 |
|
4 |
3,201.00 |
LSE |
08:16:23 |
|
5 |
3,201.00 |
LSE |
08:16:23 |
|
523 |
3,200.00 |
LSE |
08:16:23 |
|
4 |
3,199.00 |
LSE |
08:21:20 |
|
4 |
3,198.00 |
LSE |
08:24:51 |
|
4 |
3,198.00 |
LSE |
08:24:51 |
|
9 |
3,198.00 |
LSE |
08:24:51 |
|
171 |
3,198.00 |
LSE |
08:24:51 |
|
36 |
3,197.00 |
LSE |
08:25:13 |
|
167 |
3,197.00 |
LSE |
08:25:13 |
|
4 |
3,197.00 |
LSE |
08:25:50 |
|
11 |
3,197.00 |
LSE |
08:25:50 |
|
28 |
3,197.00 |
LSE |
08:28:44 |
|
3 |
3,198.00 |
LSE |
08:29:44 |
|
222 |
3,198.00 |
LSE |
08:29:44 |
|
4 |
3,196.00 |
LSE |
08:31:08 |
|
5 |
3,196.00 |
LSE |
08:31:08 |
|
5 |
3,196.00 |
LSE |
08:31:08 |
|
5 |
3,196.00 |
LSE |
08:31:08 |
|
482 |
3,196.00 |
LSE |
08:31:08 |
|
27 |
3,195.00 |
LSE |
08:32:36 |
|
220 |
3,195.00 |
LSE |
08:32:36 |
|
200 |
3,194.00 |
LSE |
08:39:14 |
|
6 |
3,194.00 |
LSE |
08:39:15 |
|
74 |
3,194.00 |
LSE |
08:39:15 |
|
3 |
3,193.00 |
LSE |
08:39:25 |
|
4 |
3,193.00 |
LSE |
08:39:25 |
|
6 |
3,193.00 |
LSE |
08:39:25 |
|
15 |
3,193.00 |
LSE |
08:39:25 |
|
5 |
3,192.00 |
LSE |
08:40:32 |
|
225 |
3,192.00 |
LSE |
08:40:32 |
|
4 |
3,191.00 |
LSE |
08:40:38 |
|
5 |
3,191.00 |
LSE |
08:40:38 |
|
6 |
3,191.00 |
LSE |
08:40:38 |
|
172 |
3,190.00 |
LSE |
08:42:17 |
|
3 |
3,189.00 |
LSE |
08:43:14 |
|
3 |
3,189.00 |
LSE |
08:43:14 |
|
126 |
3,189.00 |
LSE |
08:43:14 |
|
5 |
3,188.00 |
LSE |
08:43:32 |
|
172 |
3,187.00 |
LSE |
08:45:25 |
|
3 |
3,186.00 |
LSE |
08:45:38 |
|
4 |
3,186.00 |
LSE |
08:45:38 |
|
4 |
3,186.00 |
LSE |
08:45:38 |
|
91 |
3,186.00 |
LSE |
08:45:38 |
|
4 |
3,184.00 |
LSE |
08:46:14 |
|
201 |
3,184.00 |
LSE |
08:46:14 |
|
96 |
3,182.00 |
LSE |
08:46:38 |
|
4 |
3,182.00 |
LSE |
08:56:22 |
|
3 |
3,185.00 |
LSE |
09:05:01 |
|
3 |
3,187.00 |
LSE |
09:10:25 |
|
3 |
3,187.00 |
LSE |
09:10:25 |
|
5 |
3,187.00 |
LSE |
09:10:25 |
|
6 |
3,187.00 |
LSE |
09:10:25 |
|
557 |
3,186.00 |
LSE |
09:10:32 |
|
318 |
3,187.00 |
LSE |
09:18:05 |
|
466 |
3,187.00 |
LSE |
09:18:05 |
|
4 |
3,185.00 |
LSE |
09:18:42 |
|
4 |
3,185.00 |
LSE |
09:18:42 |
|
6 |
3,185.00 |
LSE |
09:18:42 |
|
6 |
3,185.00 |
LSE |
09:18:42 |
|
7 |
3,185.00 |
LSE |
09:18:42 |
|
140 |
3,185.00 |
LSE |
09:18:42 |
|
289 |
3,185.00 |
LSE |
09:19:01 |
|
324 |
3,185.00 |
LSE |
09:19:01 |
|
950 |
3,184.00 |
LSE |
09:20:03 |
|
3 |
3,183.00 |
LSE |
09:20:14 |
|
10 |
3,183.00 |
LSE |
09:20:14 |
|
12 |
3,183.00 |
LSE |
09:20:14 |
|
15 |
3,183.00 |
LSE |
09:20:14 |
|
15 |
3,183.00 |
LSE |
09:20:14 |
|
6 |
3,182.00 |
LSE |
09:21:21 |
|
7 |
3,182.00 |
LSE |
09:21:21 |
|
8 |
3,182.00 |
LSE |
09:21:21 |
|
370 |
3,182.00 |
LSE |
09:21:21 |
|
5 |
3,181.00 |
LSE |
09:21:41 |
|
212 |
3,181.00 |
LSE |
09:21:41 |
|
5 |
3,186.00 |
LSE |
09:29:39 |
|
3 |
3,185.00 |
LSE |
09:30:01 |
|
86 |
3,185.00 |
LSE |
09:30:01 |
|
5 |
3,184.00 |
LSE |
09:32:04 |
|
5 |
3,184.00 |
LSE |
09:32:04 |
|
6 |
3,184.00 |
LSE |
09:32:04 |
|
213 |
3,184.00 |
LSE |
09:32:04 |
|
17 |
3,195.00 |
LSE |
09:49:55 |
|
17 |
3,195.00 |
LSE |
09:49:55 |
|
17 |
3,195.00 |
LSE |
09:54:09 |
|
15 |
3,197.00 |
LSE |
09:56:45 |
|
683 |
3,197.00 |
LSE |
09:56:45 |
|
15 |
3,197.00 |
LSE |
10:00:32 |
|
807 |
3,197.00 |
LSE |
10:00:32 |
|
253 |
3,196.00 |
LSE |
10:01:58 |
|
3 |
3,196.00 |
LSE |
10:04:03 |
|
18 |
3,196.00 |
LSE |
10:04:03 |
|
351 |
3,196.00 |
LSE |
10:04:03 |
|
15 |
3,198.00 |
LSE |
10:05:28 |
|
15 |
3,198.00 |
LSE |
10:05:28 |
|
541 |
3,198.00 |
LSE |
10:05:28 |
|
927 |
3,198.00 |
LSE |
10:09:41 |
|
14 |
3,198.00 |
LSE |
10:14:06 |
|
15 |
3,197.00 |
LSE |
10:15:08 |
|
15 |
3,197.00 |
LSE |
10:15:08 |
|
15 |
3,196.00 |
LSE |
10:15:18 |
|
16 |
3,196.00 |
LSE |
10:15:18 |
|
1,310 |
3,196.00 |
LSE |
10:15:18 |
|
14 |
3,201.00 |
LSE |
10:26:26 |
|
16 |
3,201.00 |
LSE |
10:26:26 |
|
6 |
3,200.00 |
LSE |
10:28:30 |
|
7 |
3,200.00 |
LSE |
10:28:30 |
|
739 |
3,200.00 |
LSE |
10:28:30 |
|
14 |
3,199.00 |
LSE |
10:30:37 |
|
15 |
3,199.00 |
LSE |
10:30:37 |
|
917 |
3,199.00 |
LSE |
10:30:37 |
|
5 |
3,202.00 |
LSE |
10:38:12 |
|
15 |
3,202.00 |
LSE |
10:38:42 |
|
14 |
3,202.00 |
LSE |
10:44:48 |
|
42 |
3,202.00 |
LSE |
10:45:26 |
|
230 |
3,202.00 |
LSE |
10:45:26 |
|
771 |
3,202.00 |
LSE |
10:45:26 |
|
92 |
3,201.00 |
LSE |
10:46:40 |
|
14 |
3,203.00 |
LSE |
10:50:37 |
|
15 |
3,203.00 |
LSE |
10:50:37 |
|
15 |
3,202.00 |
LSE |
10:52:44 |
|
16 |
3,203.00 |
LSE |
10:56:05 |
|
3 |
3,203.00 |
LSE |
10:59:48 |
|
1,482 |
3,204.00 |
LSE |
10:59:48 |
|
13 |
3,203.00 |
LSE |
10:59:57 |
|
16 |
3,203.00 |
LSE |
11:02:08 |
|
16 |
3,203.00 |
LSE |
11:02:27 |
|
19 |
3,205.00 |
LSE |
11:10:04 |
|
726 |
3,205.00 |
LSE |
11:10:04 |
|
932 |
3,205.00 |
LSE |
11:10:04 |
|
14 |
3,205.00 |
LSE |
11:10:21 |
|
15 |
3,206.00 |
LSE |
11:13:39 |
|
1,451 |
3,208.00 |
LSE |
11:16:16 |
|
3 |
3,207.00 |
LSE |
11:25:22 |
|
14 |
3,207.00 |
LSE |
11:25:22 |
|
15 |
3,207.00 |
LSE |
11:25:22 |
|
15 |
3,207.00 |
LSE |
11:26:10 |
|
17 |
3,209.00 |
LSE |
11:29:56 |
|
14 |
3,208.00 |
LSE |
11:34:33 |
|
15 |
3,208.00 |
LSE |
11:34:33 |
|
16 |
3,208.00 |
LSE |
11:34:33 |
|
1,351 |
3,208.00 |
LSE |
11:34:33 |
|
1,413 |
3,207.00 |
LSE |
11:38:23 |
|
14 |
3,207.00 |
LSE |
11:41:46 |
|
15 |
3,207.00 |
LSE |
11:41:46 |
|
15 |
3,207.00 |
LSE |
11:43:17 |
|
1 |
3,206.00 |
LSE |
11:48:14 |
|
1 |
3,206.00 |
LSE |
11:48:14 |
|
13 |
3,206.00 |
LSE |
11:49:12 |
|
1,244 |
3,207.00 |
LSE |
11:53:11 |
|
3 |
3,204.00 |
LSE |
11:55:40 |
|
5 |
3,205.00 |
LSE |
11:55:40 |
|
7 |
3,205.00 |
LSE |
11:55:40 |
|
15 |
3,205.00 |
LSE |
11:55:40 |
|
16 |
3,205.00 |
LSE |
11:55:40 |
|
566 |
3,204.00 |
LSE |
11:55:40 |
|
1,399 |
3,205.00 |
LSE |
11:55:40 |
|
11 |
3,203.00 |
LSE |
11:56:46 |
|
16 |
3,203.00 |
LSE |
11:56:46 |
|
7 |
3,205.00 |
LSE |
12:00:30 |
|
11 |
3,205.00 |
LSE |
12:00:30 |
|
15 |
3,205.00 |
LSE |
12:00:30 |
|
7 |
3,201.00 |
LSE |
12:07:10 |
|
8 |
3,202.00 |
LSE |
12:07:10 |
|
9 |
3,202.00 |
LSE |
12:07:10 |
|
10 |
3,201.00 |
LSE |
12:07:10 |
|
10 |
3,202.00 |
LSE |
12:07:10 |
|
10 |
3,202.00 |
LSE |
12:07:10 |
|
22 |
3,202.00 |
LSE |
12:07:10 |
|
272 |
3,201.00 |
LSE |
12:07:10 |
|
605 |
3,203.00 |
LSE |
12:07:10 |
|
696 |
3,202.00 |
LSE |
12:07:10 |
|
910 |
3,201.00 |
LSE |
12:07:10 |
|
9 |
3,200.00 |
LSE |
12:07:26 |
|
10 |
3,200.00 |
LSE |
12:07:26 |
|
10 |
3,200.00 |
LSE |
12:07:26 |
|
21 |
3,200.00 |
LSE |
12:07:26 |
|
175 |
3,201.00 |
LSE |
12:21:02 |
|
5 |
3,200.00 |
LSE |
12:25:45 |
|
15 |
3,200.00 |
LSE |
12:25:45 |
|
3 |
3,198.00 |
LSE |
12:34:54 |
|
4 |
3,196.00 |
LSE |
12:34:54 |
|
4 |
3,199.00 |
LSE |
12:34:54 |
|
7 |
3,197.00 |
LSE |
12:34:54 |
|
8 |
3,197.00 |
LSE |
12:34:54 |
|
9 |
3,198.00 |
LSE |
12:34:54 |
|
10 |
3,196.00 |
LSE |
12:34:54 |
|
10 |
3,199.00 |
LSE |
12:34:54 |
|
13 |
3,197.00 |
LSE |
12:34:54 |
|
16 |
3,200.00 |
LSE |
12:34:54 |
|
19 |
3,198.00 |
LSE |
12:34:54 |
|
206 |
3,197.00 |
LSE |
12:34:54 |
|
392 |
3,198.00 |
LSE |
12:34:54 |
|
755 |
3,197.00 |
LSE |
12:34:54 |
|
1,270 |
3,199.00 |
LSE |
12:34:54 |
|
4 |
3,198.00 |
LSE |
12:49:50 |
|
8 |
3,198.00 |
LSE |
12:49:50 |
|
9 |
3,198.00 |
LSE |
12:49:50 |
|
16 |
3,198.00 |
LSE |
12:49:50 |
|
994 |
3,198.00 |
LSE |
12:49:50 |
|
15 |
3,200.00 |
LSE |
13:00:05 |
|
16 |
3,200.00 |
LSE |
13:00:05 |
|
15 |
3,199.00 |
LSE |
13:00:50 |
|
1,508 |
3,199.00 |
LSE |
13:00:50 |
|
17 |
3,198.00 |
LSE |
13:02:33 |
|
15 |
3,200.00 |
LSE |
13:05:03 |
|
14 |
3,199.00 |
LSE |
13:06:44 |
|
17 |
3,199.00 |
LSE |
13:06:44 |
|
1,378 |
3,199.00 |
LSE |
13:06:44 |
|
14 |
3,202.00 |
LSE |
13:13:14 |
|
16 |
3,201.00 |
LSE |
13:13:54 |
|
16 |
3,201.00 |
LSE |
13:13:54 |
|
1,252 |
3,201.00 |
LSE |
13:13:54 |
|
15 |
3,201.00 |
LSE |
13:15:18 |
|
10 |
3,199.00 |
LSE |
13:17:00 |
|
14 |
3,199.00 |
LSE |
13:17:00 |
|
55 |
3,199.00 |
LSE |
13:17:00 |
|
1,178 |
3,199.00 |
LSE |
13:17:00 |
|
4 |
3,201.00 |
LSE |
13:22:19 |
|
15 |
3,204.00 |
LSE |
13:26:15 |
|
169 |
3,205.00 |
LSE |
13:27:06 |
|
169 |
3,205.00 |
LSE |
13:27:06 |
|
459 |
3,205.00 |
LSE |
13:27:06 |
|
16 |
3,205.00 |
LSE |
13:32:00 |
|
16 |
3,205.00 |
LSE |
13:32:00 |
|
4 |
3,204.00 |
LSE |
13:33:37 |
|
201 |
3,204.00 |
LSE |
13:34:20 |
|
18 |
3,204.00 |
LSE |
13:35:06 |
|
18 |
3,204.00 |
LSE |
13:35:06 |
|
574 |
3,204.00 |
LSE |
13:35:06 |
|
18 |
3,204.00 |
LSE |
13:35:08 |
|
3 |
3,203.00 |
LSE |
13:38:29 |
|
15 |
3,203.00 |
LSE |
13:38:29 |
|
669 |
3,203.00 |
LSE |
13:38:29 |
|
15 |
3,202.00 |
LSE |
13:38:58 |
|
16 |
3,202.00 |
LSE |
13:38:58 |
|
852 |
3,202.00 |
LSE |
13:38:58 |
|
7 |
3,201.00 |
LSE |
13:39:03 |
|
11 |
3,201.00 |
LSE |
13:39:03 |
|
688 |
3,201.00 |
LSE |
13:39:03 |
|
1 |
3,200.00 |
LSE |
13:40:27 |
|
4 |
3,200.00 |
LSE |
13:40:27 |
|
5 |
3,200.00 |
LSE |
13:40:27 |
|
15 |
3,200.00 |
LSE |
13:40:27 |
|
31 |
3,200.00 |
LSE |
13:40:27 |
|
200 |
3,200.00 |
LSE |
13:40:27 |
|
200 |
3,200.00 |
LSE |
13:40:27 |
|
200 |
3,200.00 |
LSE |
13:40:27 |
|
627 |
3,200.00 |
LSE |
13:40:27 |
|
10 |
3,199.00 |
LSE |
13:42:08 |
|
11 |
3,199.00 |
LSE |
13:42:08 |
|
746 |
3,199.00 |
LSE |
13:42:08 |
|
4 |
3,199.00 |
LSE |
13:43:31 |
|
16 |
3,199.00 |
LSE |
13:51:21 |
|
3 |
3,198.00 |
LSE |
13:52:23 |
|
7 |
3,198.00 |
LSE |
13:52:23 |
|
10 |
3,198.00 |
LSE |
13:52:23 |
|
397 |
3,198.00 |
LSE |
13:52:23 |
|
15 |
3,199.00 |
LSE |
13:53:09 |
|
5 |
3,197.00 |
LSE |
13:53:33 |
|
8 |
3,197.00 |
LSE |
13:53:33 |
|
14 |
3,197.00 |
LSE |
13:53:33 |
|
150 |
3,197.00 |
LSE |
13:53:33 |
|
496 |
3,197.00 |
LSE |
13:53:33 |
|
3 |
3,196.00 |
LSE |
13:55:08 |
|
4 |
3,196.00 |
LSE |
13:55:08 |
|
15 |
3,196.00 |
LSE |
13:55:08 |
|
678 |
3,196.00 |
LSE |
13:55:08 |
|
4 |
3,195.00 |
LSE |
13:55:14 |
|
7 |
3,195.00 |
LSE |
13:55:14 |
|
13 |
3,195.00 |
LSE |
13:55:14 |
|
566 |
3,195.00 |
LSE |
13:55:14 |
|
13 |
3,196.00 |
LSE |
14:01:52 |
|
15 |
3,196.00 |
LSE |
14:01:52 |
|
17 |
3,196.00 |
LSE |
14:01:52 |
|
163 |
3,196.00 |
LSE |
14:01:52 |
|
1,090 |
3,196.00 |
LSE |
14:01:52 |
|
15 |
3,196.00 |
LSE |
14:06:41 |
|
15 |
3,196.00 |
LSE |
14:06:41 |
|
15 |
3,196.00 |
LSE |
14:06:41 |
|
15 |
3,196.00 |
LSE |
14:06:41 |
|
16 |
3,196.00 |
LSE |
14:06:41 |
|
1,037 |
3,196.00 |
LSE |
14:06:41 |
|
55 |
3,198.00 |
LSE |
14:10:13 |
|
1,403 |
3,198.00 |
LSE |
14:10:13 |
|
17 |
3,197.00 |
LSE |
14:10:14 |
|
14 |
3,197.00 |
LSE |
14:11:12 |
|
15 |
3,196.00 |
LSE |
14:11:34 |
|
15 |
3,196.00 |
LSE |
14:11:34 |
|
8 |
3,195.00 |
LSE |
14:11:44 |
|
12 |
3,195.00 |
LSE |
14:11:44 |
|
4 |
3,193.00 |
LSE |
14:12:12 |
|
5 |
3,194.00 |
LSE |
14:12:12 |
|
8 |
3,193.00 |
LSE |
14:12:12 |
|
10 |
3,194.00 |
LSE |
14:12:12 |
|
11 |
3,194.00 |
LSE |
14:12:12 |
|
13 |
3,193.00 |
LSE |
14:12:12 |
|
16 |
3,193.00 |
LSE |
14:12:12 |
|
231 |
3,193.00 |
LSE |
14:12:12 |
|
459 |
3,193.00 |
LSE |
14:12:12 |
|
743 |
3,194.00 |
LSE |
14:12:12 |
|
1 |
3,192.00 |
LSE |
14:13:52 |
|
3 |
3,192.00 |
LSE |
14:13:52 |
|
5 |
3,192.00 |
LSE |
14:13:52 |
|
10 |
3,192.00 |
LSE |
14:13:52 |
|
10 |
3,192.00 |
LSE |
14:13:52 |
|
803 |
3,192.00 |
LSE |
14:13:52 |
|
15 |
3,193.00 |
LSE |
14:22:55 |
|
19 |
3,193.00 |
LSE |
14:22:55 |
|
15 |
3,192.00 |
LSE |
14:23:30 |
|
15 |
3,192.00 |
LSE |
14:23:30 |
|
1,190 |
3,192.00 |
LSE |
14:23:30 |
|
349 |
3,193.00 |
LSE |
14:23:33 |
|
750 |
3,193.00 |
LSE |
14:23:33 |
|
15 |
3,192.00 |
LSE |
14:24:04 |
|
16 |
3,193.00 |
LSE |
14:25:16 |
|
17 |
3,193.00 |
LSE |
14:26:56 |
|
15 |
3,194.00 |
LSE |
14:27:02 |
|
16 |
3,193.00 |
LSE |
14:28:01 |
|
144 |
3,193.00 |
LSE |
14:28:01 |
|
222 |
3,193.00 |
LSE |
14:28:01 |
|
855 |
3,193.00 |
LSE |
14:28:01 |
|
14 |
3,192.00 |
LSE |
14:28:24 |
|
5 |
3,191.00 |
LSE |
14:28:51 |
|
13 |
3,191.00 |
LSE |
14:28:51 |
|
14 |
3,192.00 |
LSE |
14:29:59 |
|
15 |
3,192.00 |
LSE |
14:29:59 |
|
31 |
3,192.00 |
LSE |
14:29:59 |
|
300 |
3,192.00 |
LSE |
14:29:59 |
|
1,029 |
3,192.00 |
LSE |
14:29:59 |
|
15 |
3,193.00 |
LSE |
14:30:01 |
|
11 |
3,191.00 |
LSE |
14:30:03 |
|
15 |
3,191.00 |
LSE |
14:30:14 |
|
3 |
3,190.00 |
LSE |
14:30:16 |
|
9 |
3,190.00 |
LSE |
14:30:16 |
|
481 |
3,190.00 |
LSE |
14:30:16 |
|
16 |
3,194.00 |
LSE |
14:31:10 |
|
20 |
3,194.00 |
LSE |
14:31:10 |
|
20 |
3,194.00 |
LSE |
14:31:10 |
|
21 |
3,194.00 |
LSE |
14:31:10 |
|
14 |
3,192.00 |
LSE |
14:31:35 |
|
19 |
3,192.00 |
LSE |
14:31:35 |
|
1,194 |
3,192.00 |
LSE |
14:31:35 |
|
13 |
3,191.00 |
LSE |
14:31:38 |
|
15 |
3,191.00 |
LSE |
14:31:38 |
|
16 |
3,191.00 |
LSE |
14:31:38 |
|
7 |
3,190.00 |
LSE |
14:31:39 |
|
4 |
3,189.00 |
LSE |
14:31:46 |
|
9 |
3,189.00 |
LSE |
14:31:46 |
|
9 |
3,189.00 |
LSE |
14:31:46 |
|
17 |
3,189.00 |
LSE |
14:31:46 |
|
23 |
3,189.00 |
LSE |
14:31:46 |
|
281 |
3,189.00 |
LSE |
14:31:46 |
|
1,604 |
3,189.00 |
LSE |
14:31:46 |
|
466 |
3,188.00 |
LSE |
14:31:51 |
|
76 |
3,188.00 |
LSE |
14:31:53 |
|
4 |
3,188.00 |
LSE |
14:31:55 |
|
7 |
3,188.00 |
LSE |
14:31:55 |
|
7 |
3,188.00 |
LSE |
14:31:55 |
|
11 |
3,188.00 |
LSE |
14:31:55 |
|
512 |
3,187.00 |
LSE |
14:32:32 |
|
3 |
3,194.00 |
LSE |
14:33:09 |
|
123 |
3,194.00 |
LSE |
14:33:09 |
|
719 |
3,195.00 |
LSE |
14:34:15 |
|
954 |
3,193.00 |
LSE |
14:34:41 |
|
9 |
3,193.00 |
LSE |
14:34:42 |
|
14 |
3,193.00 |
LSE |
14:34:42 |
|
15 |
3,194.00 |
LSE |
14:35:01 |
|
16 |
3,194.00 |
LSE |
14:35:01 |
|
18 |
3,194.00 |
LSE |
14:35:01 |
|
6 |
3,192.00 |
LSE |
14:35:33 |
|
9 |
3,192.00 |
LSE |
14:35:33 |
|
9 |
3,192.00 |
LSE |
14:35:33 |
|
19 |
3,192.00 |
LSE |
14:35:33 |
|
450 |
3,192.00 |
LSE |
14:35:33 |
|
3 |
3,191.00 |
LSE |
14:36:38 |
|
12 |
3,191.00 |
LSE |
14:36:38 |
|
1,027 |
3,191.00 |
LSE |
14:36:38 |
|
8 |
3,190.00 |
LSE |
14:36:41 |
|
9 |
3,190.00 |
LSE |
14:36:41 |
|
15 |
3,190.00 |
LSE |
14:36:41 |
|
18 |
3,190.00 |
LSE |
14:36:41 |
|
305 |
3,190.00 |
LSE |
14:36:41 |
|
5 |
3,189.00 |
LSE |
14:37:15 |
|
5 |
3,189.00 |
LSE |
14:37:15 |
|
6 |
3,189.00 |
LSE |
14:37:15 |
|
14 |
3,189.00 |
LSE |
14:37:15 |
|
938 |
3,189.00 |
LSE |
14:37:15 |
|
3 |
3,188.00 |
LSE |
14:37:20 |
|
4 |
3,188.00 |
LSE |
14:37:20 |
|
11 |
3,188.00 |
LSE |
14:37:20 |
|
1,011 |
3,188.00 |
LSE |
14:37:20 |
|
14 |
3,190.00 |
LSE |
14:38:59 |
|
16 |
3,190.00 |
LSE |
14:38:59 |
|
18 |
3,190.00 |
LSE |
14:38:59 |
|
18 |
3,190.00 |
LSE |
14:38:59 |
|
1,723 |
3,190.00 |
LSE |
14:38:59 |
|
14 |
3,190.00 |
LSE |
14:39:33 |
|
15 |
3,190.00 |
LSE |
14:39:33 |
|
16 |
3,189.00 |
LSE |
14:40:20 |
|
17 |
3,189.00 |
LSE |
14:40:20 |
|
21 |
3,191.00 |
LSE |
14:40:33 |
|
15 |
3,192.00 |
LSE |
14:40:49 |
|
15 |
3,192.00 |
LSE |
14:40:49 |
|
16 |
3,192.00 |
LSE |
14:40:49 |
|
19 |
3,192.00 |
LSE |
14:40:49 |
|
19 |
3,192.00 |
LSE |
14:40:49 |
|
75 |
3,192.00 |
LSE |
14:40:49 |
|
288 |
3,192.00 |
LSE |
14:40:49 |
|
1,169 |
3,192.00 |
LSE |
14:40:49 |
|
200 |
3,192.00 |
LSE |
14:40:57 |
|
15 |
3,193.00 |
LSE |
14:41:41 |
|
16 |
3,193.00 |
LSE |
14:41:41 |
|
16 |
3,192.00 |
LSE |
14:41:48 |
|
51 |
3,192.00 |
LSE |
14:41:48 |
|
1,209 |
3,192.00 |
LSE |
14:41:48 |
|
20 |
3,194.00 |
LSE |
14:42:49 |
|
14 |
3,193.00 |
LSE |
14:44:41 |
|
14 |
3,193.00 |
LSE |
14:44:41 |
|
15 |
3,193.00 |
LSE |
14:44:41 |
|
16 |
3,193.00 |
LSE |
14:44:41 |
|
17 |
3,193.00 |
LSE |
14:44:41 |
|
1,753 |
3,193.00 |
LSE |
14:44:41 |
|
19 |
3,192.00 |
LSE |
14:44:43 |
|
15 |
3,193.00 |
LSE |
14:46:04 |
|
20 |
3,196.00 |
LSE |
14:47:23 |
|
22 |
3,196.00 |
LSE |
14:47:23 |
|
23 |
3,196.00 |
LSE |
14:47:23 |
|
1,206 |
3,196.00 |
LSE |
14:47:23 |
|
15 |
3,195.00 |
LSE |
14:47:27 |
|
14 |
3,196.00 |
LSE |
14:47:56 |
|
15 |
3,196.00 |
LSE |
14:47:56 |
|
16 |
3,196.00 |
LSE |
14:47:56 |
|
15 |
3,196.00 |
LSE |
14:48:27 |
|
2,395 |
3,195.00 |
LSE |
14:49:04 |
|
4 |
3,194.00 |
LSE |
14:49:16 |
|
20 |
3,194.00 |
LSE |
14:49:16 |
|
20 |
3,194.00 |
LSE |
14:49:16 |
|
21 |
3,194.00 |
LSE |
14:49:16 |
|
1,059 |
3,194.00 |
LSE |
14:49:16 |
|
777 |
3,195.00 |
LSE |
14:49:51 |
|
17 |
3,194.00 |
LSE |
14:51:59 |
|
17 |
3,195.00 |
LSE |
14:51:59 |
|
947 |
3,195.00 |
LSE |
14:51:59 |
|
6 |
3,193.00 |
LSE |
14:53:11 |
|
16 |
3,193.00 |
LSE |
14:53:11 |
|
961 |
3,193.00 |
LSE |
14:53:11 |
|
629 |
3,194.00 |
LSE |
14:53:44 |
|
912 |
3,194.00 |
LSE |
14:53:44 |
|
15 |
3,193.00 |
LSE |
14:54:10 |
|
15 |
3,193.00 |
LSE |
14:54:10 |
|
16 |
3,193.00 |
LSE |
14:54:10 |
|
15 |
3,194.00 |
LSE |
14:54:48 |
|
15 |
3,193.00 |
LSE |
14:55:53 |
|
15 |
3,193.00 |
LSE |
14:55:53 |
|
17 |
3,193.00 |
LSE |
14:55:53 |
|
17 |
3,194.00 |
LSE |
14:56:50 |
|
79 |
3,194.00 |
LSE |
14:56:50 |
|
1,635 |
3,194.00 |
LSE |
14:56:50 |
|
15 |
3,193.00 |
LSE |
14:57:00 |
|
14 |
3,193.00 |
LSE |
14:57:52 |
|
15 |
3,193.00 |
LSE |
14:57:52 |
|
14 |
3,193.00 |
LSE |
14:57:53 |
|
3 |
3,192.00 |
LSE |
14:58:26 |
|
5 |
3,192.00 |
LSE |
14:58:26 |
|
5 |
3,192.00 |
LSE |
14:58:26 |
|
10 |
3,192.00 |
LSE |
14:58:26 |
|
462 |
3,192.00 |
LSE |
14:58:26 |
|
1,366 |
3,192.00 |
LSE |
14:58:26 |
|
5 |
3,191.00 |
LSE |
14:58:36 |
|
7 |
3,191.00 |
LSE |
14:58:36 |
|
17 |
3,191.00 |
LSE |
14:58:36 |
|
504 |
3,191.00 |
LSE |
14:58:36 |
|
3 |
3,190.00 |
LSE |
14:59:26 |
|
10 |
3,190.00 |
LSE |
14:59:26 |
|
12 |
3,190.00 |
LSE |
14:59:26 |
|
280 |
3,190.00 |
LSE |
14:59:26 |
|
3 |
3,189.00 |
LSE |
14:59:59 |
|
4 |
3,189.00 |
LSE |
14:59:59 |
|
5 |
3,188.00 |
LSE |
14:59:59 |
|
7 |
3,188.00 |
LSE |
14:59:59 |
|
8 |
3,188.00 |
LSE |
14:59:59 |
|
8 |
3,189.00 |
LSE |
14:59:59 |
|
10 |
3,189.00 |
LSE |
14:59:59 |
|
18 |
3,189.00 |
LSE |
14:59:59 |
|
617 |
3,189.00 |
LSE |
14:59:59 |
|
4 |
3,187.00 |
LSE |
15:00:00 |
|
5 |
3,187.00 |
LSE |
15:00:00 |
|
5 |
3,187.00 |
LSE |
15:00:00 |
|
8 |
3,186.00 |
LSE |
15:00:00 |
|
8 |
3,186.00 |
LSE |
15:00:00 |
|
667 |
3,187.00 |
LSE |
15:00:00 |
|
1,441 |
3,190.00 |
LSE |
15:02:22 |
|
6 |
3,189.00 |
LSE |
15:02:30 |
|
16 |
3,190.00 |
LSE |
15:03:10 |
|
14 |
3,191.00 |
LSE |
15:04:20 |
|
1,403 |
3,191.00 |
LSE |
15:04:20 |
|
15 |
3,190.00 |
LSE |
15:04:31 |
|
16 |
3,190.00 |
LSE |
15:04:31 |
|
15 |
3,193.00 |
LSE |
15:05:30 |
|
16 |
3,193.00 |
LSE |
15:05:30 |
|
16 |
3,193.00 |
LSE |
15:05:30 |
|
1,384 |
3,194.00 |
LSE |
15:06:40 |
|
14 |
3,194.00 |
LSE |
15:08:00 |
|
15 |
3,194.00 |
LSE |
15:08:00 |
|
1 |
3,193.00 |
LSE |
15:08:50 |
|
7 |
3,191.00 |
LSE |
15:08:50 |
|
10 |
3,191.00 |
LSE |
15:08:50 |
|
13 |
3,191.00 |
LSE |
15:08:50 |
|
14 |
3,193.00 |
LSE |
15:08:50 |
|
16 |
3,193.00 |
LSE |
15:08:50 |
|
17 |
3,191.00 |
LSE |
15:08:50 |
|
17 |
3,193.00 |
LSE |
15:08:50 |
|
62 |
3,191.00 |
LSE |
15:08:50 |
|
64 |
3,191.00 |
LSE |
15:08:50 |
|
376 |
3,191.00 |
LSE |
15:08:50 |
|
1,381 |
3,193.00 |
LSE |
15:08:50 |
|
18 |
3,193.00 |
LSE |
15:10:09 |
|
15 |
3,192.00 |
LSE |
15:10:37 |
|
16 |
3,191.00 |
LSE |
15:11:15 |
|
16 |
3,191.00 |
LSE |
15:11:15 |
|
18 |
3,193.00 |
LSE |
15:12:34 |
|
16 |
3,192.00 |
LSE |
15:12:59 |
|
16 |
3,192.00 |
LSE |
15:12:59 |
|
17 |
3,194.00 |
LSE |
15:13:49 |
|
7 |
3,196.00 |
LSE |
15:15:13 |
|
9 |
3,196.00 |
LSE |
15:15:13 |
|
14 |
3,196.00 |
LSE |
15:15:13 |
|
16 |
3,196.00 |
LSE |
15:15:13 |
|
17 |
3,199.00 |
LSE |
15:16:03 |
|
23 |
3,199.00 |
LSE |
15:16:03 |
|
2,419 |
3,199.00 |
LSE |
15:16:03 |
|
16 |
3,199.00 |
LSE |
15:16:21 |
|
1,645 |
3,199.00 |
LSE |
15:16:21 |
|
17 |
3,197.00 |
LSE |
15:16:42 |
|
17 |
3,197.00 |
LSE |
15:16:42 |
|
20 |
3,197.00 |
LSE |
15:16:42 |
|
2,024 |
3,197.00 |
LSE |
15:16:42 |
|
17 |
3,200.00 |
LSE |
15:17:52 |
|
17 |
3,200.00 |
LSE |
15:17:52 |
|
15 |
3,201.00 |
LSE |
15:20:12 |
|
18 |
3,202.00 |
LSE |
15:21:44 |
|
18 |
3,202.00 |
LSE |
15:21:44 |
|
2 |
3,203.00 |
LSE |
15:21:57 |
|
11 |
3,203.00 |
LSE |
15:21:57 |
|
1,413 |
3,203.00 |
LSE |
15:21:57 |
|
12 |
3,206.00 |
LSE |
15:23:36 |
|
12 |
3,206.00 |
LSE |
15:23:36 |
|
13 |
3,206.00 |
LSE |
15:23:36 |
|
982 |
3,206.00 |
LSE |
15:23:36 |
|
9 |
3,204.00 |
LSE |
15:23:47 |
|
11 |
3,204.00 |
LSE |
15:23:47 |
|
11 |
3,204.00 |
LSE |
15:23:47 |
|
13 |
3,204.00 |
LSE |
15:23:47 |
|
4 |
3,203.00 |
LSE |
15:24:16 |
|
299 |
3,203.00 |
LSE |
15:24:16 |
|
17 |
3,205.00 |
LSE |
15:25:34 |
|
18 |
3,205.00 |
LSE |
15:25:34 |
|
19 |
3,205.00 |
LSE |
15:25:34 |
|
38 |
3,205.00 |
LSE |
15:25:34 |
|
117 |
3,205.00 |
LSE |
15:25:34 |
|
176 |
3,205.00 |
LSE |
15:25:34 |
|
5 |
3,207.00 |
LSE |
15:25:59 |
|
7 |
3,207.00 |
LSE |
15:25:59 |
|
3 |
3,206.00 |
LSE |
15:26:07 |
|
5 |
3,206.00 |
LSE |
15:26:07 |
|
656 |
3,206.00 |
LSE |
15:26:07 |
|
4 |
3,205.00 |
LSE |
15:26:20 |
|
5 |
3,205.00 |
LSE |
15:26:20 |
|
7 |
3,205.00 |
LSE |
15:26:20 |
|
297 |
3,205.00 |
LSE |
15:26:20 |
|
4 |
3,204.00 |
LSE |
15:26:31 |
|
3 |
3,205.00 |
LSE |
15:27:20 |
|
4 |
3,205.00 |
LSE |
15:27:20 |
|
3 |
3,205.00 |
LSE |
15:27:41 |
|
4 |
3,205.00 |
LSE |
15:27:41 |
|
161 |
3,205.00 |
LSE |
15:27:41 |
|
200 |
3,205.00 |
LSE |
15:27:41 |
|
3 |
3,206.00 |
LSE |
15:28:21 |
|
3 |
3,205.00 |
LSE |
15:28:42 |
|
3 |
3,205.00 |
LSE |
15:28:42 |
|
4 |
3,205.00 |
LSE |
15:28:42 |
|
5 |
3,206.00 |
LSE |
15:28:42 |
|
260 |
3,205.00 |
LSE |
15:28:42 |
|
3 |
3,205.00 |
LSE |
15:29:17 |
|
5 |
3,206.00 |
LSE |
15:29:17 |
|
6 |
3,205.00 |
LSE |
15:29:17 |
|
191 |
3,205.00 |
LSE |
15:29:17 |
|
82 |
3,205.00 |
LSE |
15:29:32 |
|
4 |
3,205.00 |
LSE |
15:29:33 |
|
577 |
3,205.00 |
LSE |
15:29:39 |
|
3 |
3,205.00 |
LSE |
15:29:52 |
|
3 |
3,205.00 |
LSE |
15:29:53 |
|
100 |
3,205.00 |
LSE |
15:29:54 |
|
126 |
3,203.00 |
LSE |
15:33:45 |
|
150 |
3,204.00 |
LSE |
15:34:15 |
|
169 |
3,204.00 |
LSE |
15:34:15 |
|
579 |
3,204.00 |
LSE |
15:34:16 |
|
47 |
3,204.00 |
LSE |
15:34:17 |
|
645 |
3,204.00 |
LSE |
15:34:17 |
|
95 |
3,204.00 |
LSE |
15:34:18 |
|
397 |
3,204.00 |
LSE |
15:34:18 |
|
707 |
3,204.00 |
LSE |
15:34:48 |
|
963 |
3,203.00 |
LSE |
15:35:39 |
|
148 |
3,202.00 |
LSE |
15:35:42 |
|
474 |
3,202.00 |
LSE |
15:35:42 |
|
227 |
3,203.00 |
LSE |
15:40:05 |
|
649 |
3,203.00 |
LSE |
15:40:05 |
|
9 |
3,203.00 |
LSE |
15:40:09 |
|
87 |
3,203.00 |
LSE |
15:40:09 |
|
247 |
3,202.00 |
LSE |
15:40:09 |
|
281 |
3,203.00 |
LSE |
15:40:09 |
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
