Transaction in Own Shares
British American Tobacco p.l.c.
11 October 2022
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 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase: |
10 October 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
167,171
|
|
Highest price paid per share (pence): |
3337.00p |
|
Lowest price paid per share (pence): |
3300.50p |
|
Volume weighted average price paid per share (pence): |
3318.5314p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 212,506,576 of its shares in Treasury. The Company has 2,244,326,456 ordinary s hares in issue (excluding Treasury shares).
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 UBS AG on 10 October 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney/ Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263
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 |
10/10/2022 |
100,543 |
3,321.1062 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
10/10/2022 |
22,964 |
3,314.7154 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
10/10/2022 |
43,664 |
3,314.6095 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
154 |
3,331.50 |
LSE |
16:29:00 |
|
420 |
3,331.50 |
LSE |
16:29:00 |
|
83 |
3,331.50 |
LSE |
16:28:21 |
|
104 |
3,331.50 |
LSE |
16:28:21 |
|
131 |
3,331.50 |
LSE |
16:28:21 |
|
93 |
3,332.00 |
LSE |
16:28:10 |
|
190 |
3,332.00 |
LSE |
16:28:10 |
|
230 |
3,332.00 |
LSE |
16:28:10 |
|
5 |
3,332.00 |
LSE |
16:28:10 |
|
3 |
3,332.00 |
LSE |
16:28:10 |
|
1 |
3,332.00 |
LSE |
16:28:10 |
|
324 |
3,332.00 |
LSE |
16:27:48 |
|
684 |
3,332.50 |
LSE |
16:27:36 |
|
500 |
3,332.50 |
LSE |
16:27:36 |
|
352 |
3,331.50 |
LSE |
16:27:06 |
|
277 |
3,331.00 |
LSE |
16:26:34 |
|
12 |
3,331.00 |
LSE |
16:26:34 |
|
355 |
3,331.00 |
LSE |
16:25:45 |
|
404 |
3,331.50 |
LSE |
16:25:45 |
|
39 |
3,331.50 |
LSE |
16:25:45 |
|
314 |
3,332.00 |
LSE |
16:25:03 |
|
310 |
3,332.00 |
LSE |
16:25:03 |
|
299 |
3,331.00 |
LSE |
16:24:25 |
|
296 |
3,331.50 |
LSE |
16:24:19 |
|
331 |
3,330.50 |
LSE |
16:23:40 |
|
293 |
3,330.50 |
LSE |
16:23:40 |
|
436 |
3,331.00 |
LSE |
16:23:31 |
|
417 |
3,328.00 |
LSE |
16:21:59 |
|
353 |
3,328.50 |
LSE |
16:21:56 |
|
343 |
3,326.00 |
LSE |
16:20:35 |
|
234 |
3,327.50 |
LSE |
16:20:06 |
|
77 |
3,327.50 |
LSE |
16:20:06 |
|
287 |
3,328.00 |
LSE |
16:19:47 |
|
350 |
3,328.00 |
LSE |
16:18:39 |
|
332 |
3,330.00 |
LSE |
16:18:00 |
|
325 |
3,330.00 |
LSE |
16:17:38 |
|
38 |
3,329.00 |
LSE |
16:16:32 |
|
285 |
3,329.00 |
LSE |
16:16:32 |
|
341 |
3,329.50 |
LSE |
16:15:54 |
|
271 |
3,329.50 |
LSE |
16:15:54 |
|
104 |
3,329.50 |
LSE |
16:15:54 |
|
320 |
3,329.50 |
LSE |
16:15:54 |
|
345 |
3,329.50 |
LSE |
16:15:54 |
|
323 |
3,329.00 |
LSE |
16:15:00 |
|
427 |
3,328.00 |
LSE |
16:14:01 |
|
348 |
3,328.50 |
LSE |
16:13:05 |
|
231 |
3,327.00 |
LSE |
16:10:50 |
|
324 |
3,327.50 |
LSE |
16:10:43 |
|
331 |
3,327.50 |
LSE |
16:10:43 |
|
313 |
3,327.00 |
LSE |
16:09:25 |
|
337 |
3,327.00 |
LSE |
16:08:30 |
|
342 |
3,327.00 |
LSE |
16:08:05 |
|
329 |
3,327.00 |
LSE |
16:06:57 |
|
316 |
3,327.50 |
LSE |
16:06:36 |
|
85 |
3,328.00 |
LSE |
16:06:16 |
|
224 |
3,328.00 |
LSE |
16:06:16 |
|
355 |
3,326.00 |
LSE |
16:04:59 |
|
355 |
3,326.00 |
LSE |
16:03:53 |
|
286 |
3,326.50 |
LSE |
16:03:40 |
|
348 |
3,325.50 |
LSE |
16:02:34 |
|
340 |
3,327.00 |
LSE |
16:01:34 |
|
352 |
3,327.50 |
LSE |
16:01:34 |
|
312 |
3,328.50 |
LSE |
16:01:14 |
|
355 |
3,328.00 |
LSE |
16:00:54 |
|
335 |
3,329.00 |
LSE |
16:00:34 |
|
353 |
3,330.50 |
LSE |
16:00:13 |
|
328 |
3,330.50 |
LSE |
15:59:49 |
|
322 |
3,331.00 |
LSE |
15:59:49 |
|
307 |
3,331.50 |
LSE |
15:59:30 |
|
96 |
3,332.00 |
LSE |
15:59:30 |
|
104 |
3,332.00 |
LSE |
15:59:30 |
|
142 |
3,332.00 |
LSE |
15:59:30 |
|
288 |
3,332.50 |
LSE |
15:59:30 |
|
47 |
3,332.50 |
LSE |
15:59:30 |
|
321 |
3,333.00 |
LSE |
15:59:09 |
|
298 |
3,333.00 |
LSE |
15:58:05 |
|
306 |
3,334.00 |
LSE |
15:57:55 |
|
196 |
3,334.00 |
LSE |
15:56:59 |
|
136 |
3,334.00 |
LSE |
15:56:59 |
|
210 |
3,334.00 |
LSE |
15:56:59 |
|
154 |
3,334.00 |
LSE |
15:56:59 |
|
136 |
3,334.00 |
LSE |
15:56:59 |
|
140 |
3,334.00 |
LSE |
15:56:59 |
|
239 |
3,334.00 |
LSE |
15:56:40 |
|
136 |
3,334.00 |
LSE |
15:56:40 |
|
105 |
3,334.00 |
LSE |
15:56:40 |
|
14 |
3,333.50 |
LSE |
15:56:20 |
|
272 |
3,333.50 |
LSE |
15:56:20 |
|
330 |
3,333.00 |
LSE |
15:55:14 |
|
75 |
3,334.00 |
LSE |
15:54:32 |
|
162 |
3,334.00 |
LSE |
15:54:32 |
|
326 |
3,334.50 |
LSE |
15:54:09 |
|
298 |
3,335.00 |
LSE |
15:53:38 |
|
353 |
3,336.00 |
LSE |
15:53:03 |
|
323 |
3,336.00 |
LSE |
15:53:03 |
|
130 |
3,336.50 |
LSE |
15:52:56 |
|
230 |
3,336.50 |
LSE |
15:52:56 |
|
140 |
3,336.50 |
LSE |
15:52:56 |
|
44 |
3,336.50 |
LSE |
15:52:56 |
|
316 |
3,336.50 |
LSE |
15:52:01 |
|
65 |
3,337.00 |
LSE |
15:52:01 |
|
285 |
3,337.00 |
LSE |
15:52:01 |
|
349 |
3,335.00 |
LSE |
15:51:00 |
|
410 |
3,335.50 |
LSE |
15:50:54 |
|
41 |
3,336.00 |
LSE |
15:50:52 |
|
273 |
3,336.00 |
LSE |
15:50:52 |
|
334 |
3,336.00 |
LSE |
15:50:52 |
|
140 |
3,336.00 |
LSE |
15:50:19 |
|
300 |
3,334.50 |
LSE |
15:49:22 |
|
345 |
3,335.50 |
LSE |
15:48:47 |
|
352 |
3,333.50 |
LSE |
15:48:05 |
|
298 |
3,333.00 |
LSE |
15:47:24 |
|
336 |
3,332.50 |
LSE |
15:46:34 |
|
338 |
3,333.00 |
LSE |
15:46:32 |
|
104 |
3,332.50 |
LSE |
15:45:46 |
|
253 |
3,332.50 |
LSE |
15:45:46 |
|
106 |
3,332.50 |
LSE |
15:45:46 |
|
104 |
3,332.50 |
LSE |
15:45:37 |
|
35 |
3,329.50 |
LSE |
15:42:17 |
|
104 |
3,329.50 |
LSE |
15:42:17 |
|
160 |
3,329.50 |
LSE |
15:42:17 |
|
245 |
3,331.00 |
LSE |
15:42:01 |
|
80 |
3,331.00 |
LSE |
15:42:01 |
|
344 |
3,331.00 |
LSE |
15:40:52 |
|
330 |
3,331.50 |
LSE |
15:40:52 |
|
319 |
3,332.00 |
LSE |
15:40:38 |
|
302 |
3,332.00 |
LSE |
15:40:01 |
|
378 |
3,333.00 |
LSE |
15:39:57 |
|
329 |
3,332.00 |
LSE |
15:38:58 |
|
86 |
3,331.00 |
LSE |
15:38:15 |
|
24 |
3,331.00 |
LSE |
15:38:15 |
|
235 |
3,331.00 |
LSE |
15:38:15 |
|
315 |
3,331.00 |
LSE |
15:38:15 |
|
300 |
3,331.00 |
LSE |
15:37:18 |
|
123 |
3,330.50 |
LSE |
15:37:18 |
|
287 |
3,330.50 |
LSE |
15:36:31 |
|
140 |
3,331.00 |
LSE |
15:36:19 |
|
342 |
3,331.00 |
LSE |
15:36:19 |
|
308 |
3,330.00 |
LSE |
15:35:00 |
|
350 |
3,330.50 |
LSE |
15:34:43 |
|
349 |
3,329.00 |
LSE |
15:34:13 |
|
322 |
3,329.00 |
LSE |
15:33:00 |
|
24 |
3,329.00 |
LSE |
15:32:35 |
|
99 |
3,329.00 |
LSE |
15:32:35 |
|
325 |
3,329.00 |
LSE |
15:32:35 |
|
50 |
3,327.50 |
LSE |
15:32:00 |
|
333 |
3,328.00 |
LSE |
15:31:59 |
|
140 |
3,327.50 |
LSE |
15:30:24 |
|
180 |
3,327.50 |
LSE |
15:30:24 |
|
114 |
3,327.50 |
LSE |
15:30:24 |
|
189 |
3,327.50 |
LSE |
15:30:24 |
|
1 |
3,327.50 |
LSE |
15:30:24 |
|
308 |
3,327.50 |
LSE |
15:30:05 |
|
294 |
3,326.50 |
LSE |
15:29:51 |
|
285 |
3,327.00 |
LSE |
15:29:51 |
|
319 |
3,328.00 |
LSE |
15:29:08 |
|
312 |
3,327.00 |
LSE |
15:28:00 |
|
339 |
3,327.50 |
LSE |
15:28:00 |
|
374 |
3,328.00 |
LSE |
15:27:50 |
|
351 |
3,328.50 |
LSE |
15:27:46 |
|
316 |
3,327.00 |
LSE |
15:26:23 |
|
346 |
3,328.00 |
LSE |
15:24:47 |
|
309 |
3,326.50 |
LSE |
15:23:24 |
|
427 |
3,326.50 |
BATE |
15:23:24 |
|
290 |
3,325.50 |
LSE |
15:22:15 |
|
31 |
3,322.50 |
LSE |
15:20:10 |
|
479 |
3,323.00 |
CHIX |
15:19:51 |
|
123 |
3,323.00 |
BATE |
15:19:51 |
|
240 |
3,323.00 |
BATE |
15:19:51 |
|
20 |
3,323.00 |
BATE |
15:19:51 |
|
92 |
3,323.00 |
BATE |
15:19:51 |
|
13 |
3,323.00 |
BATE |
15:19:51 |
|
299 |
3,322.50 |
LSE |
15:19:11 |
|
434 |
3,321.00 |
BATE |
15:16:47 |
|
354 |
3,321.00 |
LSE |
15:16:47 |
|
352 |
3,321.50 |
LSE |
15:15:32 |
|
438 |
3,321.50 |
CHIX |
15:14:53 |
|
448 |
3,321.50 |
BATE |
15:13:56 |
|
350 |
3,322.00 |
LSE |
15:13:41 |
|
306 |
3,324.00 |
LSE |
15:12:24 |
|
412 |
3,324.00 |
BATE |
15:12:24 |
|
30 |
3,324.00 |
LSE |
15:12:24 |
|
347 |
3,323.00 |
LSE |
15:09:42 |
|
8 |
3,324.00 |
BATE |
15:09:39 |
|
459 |
3,324.00 |
CHIX |
15:09:35 |
|
450 |
3,324.00 |
BATE |
15:09:35 |
|
30 |
3,323.50 |
LSE |
15:08:28 |
|
262 |
3,323.50 |
LSE |
15:08:28 |
|
288 |
3,324.00 |
LSE |
15:08:26 |
|
107 |
3,324.50 |
LSE |
15:08:18 |
|
320 |
3,322.50 |
LSE |
15:07:02 |
|
432 |
3,323.00 |
BATE |
15:07:02 |
|
329 |
3,320.00 |
LSE |
15:04:45 |
|
334 |
3,322.00 |
LSE |
15:04:14 |
|
445 |
3,322.00 |
CHIX |
15:04:14 |
|
175 |
3,322.00 |
BATE |
15:04:14 |
|
36 |
3,322.00 |
CHIX |
15:04:14 |
|
248 |
3,322.00 |
BATE |
15:04:14 |
|
327 |
3,322.50 |
LSE |
15:04:00 |
|
333 |
3,322.50 |
LSE |
15:02:56 |
|
326 |
3,323.00 |
LSE |
15:02:47 |
|
467 |
3,323.00 |
BATE |
15:02:08 |
|
395 |
3,322.00 |
CHIX |
15:01:04 |
|
415 |
3,320.50 |
BATE |
15:00:29 |
|
349 |
3,321.00 |
LSE |
14:59:55 |
|
287 |
3,321.00 |
LSE |
14:59:55 |
|
289 |
3,322.00 |
LSE |
14:58:41 |
|
300 |
3,322.00 |
LSE |
14:57:42 |
|
2 |
3,322.00 |
BATE |
14:57:42 |
|
476 |
3,322.00 |
BATE |
14:57:42 |
|
483 |
3,322.00 |
CHIX |
14:56:26 |
|
363 |
3,321.50 |
BATE |
14:56:00 |
|
49 |
3,321.50 |
BATE |
14:56:00 |
|
324 |
3,321.50 |
LSE |
14:56:00 |
|
62 |
3,321.00 |
BATE |
14:55:02 |
|
99 |
3,321.00 |
LSE |
14:54:14 |
|
100 |
3,321.00 |
LSE |
14:54:14 |
|
140 |
3,321.00 |
LSE |
14:54:14 |
|
306 |
3,321.00 |
LSE |
14:54:14 |
|
407 |
3,320.00 |
CHIX |
14:52:43 |
|
84 |
3,320.00 |
BATE |
14:52:43 |
|
345 |
3,320.00 |
LSE |
14:52:43 |
|
400 |
3,320.00 |
BATE |
14:52:43 |
|
10 |
3,320.00 |
CHIX |
14:52:43 |
|
287 |
3,319.00 |
LSE |
14:52:02 |
|
342 |
3,321.50 |
LSE |
14:51:15 |
|
340 |
3,322.00 |
LSE |
14:50:34 |
|
9 |
3,322.00 |
BATE |
14:50:34 |
|
400 |
3,322.00 |
BATE |
14:50:34 |
|
344 |
3,321.50 |
LSE |
14:49:45 |
|
352 |
3,323.00 |
BATE |
14:48:48 |
|
306 |
3,323.00 |
CHIX |
14:48:48 |
|
101 |
3,323.00 |
CHIX |
14:48:48 |
|
107 |
3,323.00 |
BATE |
14:48:48 |
|
35 |
3,323.50 |
LSE |
14:48:23 |
|
304 |
3,323.50 |
LSE |
14:48:23 |
|
456 |
3,323.50 |
BATE |
14:48:23 |
|
304 |
3,324.00 |
LSE |
14:47:40 |
|
320 |
3,322.50 |
LSE |
14:45:26 |
|
403 |
3,323.50 |
CHIX |
14:45:20 |
|
431 |
3,324.00 |
BATE |
14:44:50 |
|
323 |
3,324.50 |
LSE |
14:44:48 |
|
309 |
3,323.00 |
LSE |
14:43:48 |
|
331 |
3,325.50 |
LSE |
14:43:31 |
|
172 |
3,325.50 |
LSE |
14:42:45 |
|
150 |
3,325.50 |
LSE |
14:42:45 |
|
77 |
3,325.50 |
BATE |
14:42:45 |
|
297 |
3,325.50 |
BATE |
14:42:45 |
|
59 |
3,325.50 |
BATE |
14:42:45 |
|
290 |
3,325.50 |
LSE |
14:42:45 |
|
310 |
3,326.00 |
LSE |
14:41:29 |
|
399 |
3,326.00 |
CHIX |
14:41:29 |
|
479 |
3,326.00 |
BATE |
14:41:29 |
|
150 |
3,326.50 |
LSE |
14:41:28 |
|
387 |
3,326.50 |
LSE |
14:41:28 |
|
344 |
3,322.00 |
LSE |
14:40:29 |
|
475 |
3,322.50 |
BATE |
14:40:03 |
|
292 |
3,323.00 |
LSE |
14:39:47 |
|
287 |
3,324.00 |
LSE |
14:39:29 |
|
204 |
3,324.50 |
LSE |
14:39:02 |
|
113 |
3,324.50 |
LSE |
14:39:02 |
|
150 |
3,327.00 |
BATE |
14:38:36 |
|
441 |
3,327.00 |
CHIX |
14:38:36 |
|
295 |
3,327.00 |
BATE |
14:38:36 |
|
343 |
3,327.50 |
LSE |
14:38:32 |
|
323 |
3,326.00 |
LSE |
14:37:57 |
|
354 |
3,329.50 |
LSE |
14:37:09 |
|
163 |
3,329.50 |
LSE |
14:37:09 |
|
188 |
3,329.50 |
LSE |
14:37:09 |
|
28 |
3,330.00 |
BATE |
14:37:05 |
|
448 |
3,330.00 |
BATE |
14:37:05 |
|
290 |
3,330.00 |
LSE |
14:37:00 |
|
23 |
3,329.00 |
LSE |
14:36:22 |
|
286 |
3,329.00 |
LSE |
14:36:22 |
|
300 |
3,329.50 |
LSE |
14:36:18 |
|
232 |
3,330.00 |
CHIX |
14:36:09 |
|
168 |
3,330.00 |
CHIX |
14:36:09 |
|
347 |
3,330.50 |
LSE |
14:36:08 |
|
338 |
3,330.50 |
LSE |
14:36:07 |
|
15 |
3,330.50 |
LSE |
14:36:06 |
|
434 |
3,331.00 |
LSE |
14:36:05 |
|
478 |
3,331.00 |
BATE |
14:36:05 |
|
58 |
3,331.50 |
LSE |
14:35:59 |
|
257 |
3,331.50 |
LSE |
14:35:59 |
|
327 |
3,325.00 |
LSE |
14:34:11 |
|
117 |
3,325.50 |
BATE |
14:34:08 |
|
281 |
3,325.50 |
BATE |
14:34:08 |
|
65 |
3,326.00 |
LSE |
14:34:07 |
|
46 |
3,326.00 |
LSE |
14:34:07 |
|
193 |
3,326.00 |
LSE |
14:34:07 |
|
471 |
3,326.00 |
CHIX |
14:34:07 |
|
479 |
3,326.00 |
BATE |
14:34:07 |
|
227 |
3,325.00 |
LSE |
14:33:32 |
|
126 |
3,325.00 |
LSE |
14:33:32 |
|
325 |
3,326.00 |
LSE |
14:33:31 |
|
300 |
3,324.00 |
LSE |
14:32:58 |
|
43 |
3,321.50 |
LSE |
14:32:25 |
|
75 |
3,321.50 |
BATE |
14:32:25 |
|
142 |
3,321.50 |
LSE |
14:32:25 |
|
47 |
3,321.50 |
BATE |
14:32:25 |
|
123 |
3,321.50 |
LSE |
14:32:25 |
|
425 |
3,321.50 |
CHIX |
14:32:25 |
|
32 |
3,321.50 |
BATE |
14:32:25 |
|
258 |
3,321.50 |
BATE |
14:32:25 |
|
351 |
3,322.00 |
LSE |
14:32:25 |
|
125 |
3,318.50 |
BATE |
14:31:17 |
|
66 |
3,318.50 |
BATE |
14:31:15 |
|
136 |
3,318.50 |
BATE |
14:31:15 |
|
296 |
3,318.50 |
LSE |
14:31:15 |
|
133 |
3,318.50 |
BATE |
14:31:15 |
|
332 |
3,318.50 |
LSE |
14:31:15 |
|
3 |
3,318.50 |
BATE |
14:30:59 |
|
197 |
3,318.50 |
LSE |
14:30:59 |
|
106 |
3,318.50 |
LSE |
14:30:59 |
|
260 |
3,318.50 |
BATE |
14:30:59 |
|
303 |
3,318.50 |
LSE |
14:30:59 |
|
173 |
3,318.50 |
BATE |
14:30:59 |
|
53 |
3,318.50 |
BATE |
14:30:59 |
|
421 |
3,318.50 |
CHIX |
14:30:59 |
|
367 |
3,318.50 |
BATE |
14:30:52 |
|
141 |
3,319.00 |
LSE |
14:30:52 |
|
323 |
3,319.00 |
LSE |
14:30:52 |
|
196 |
3,319.00 |
LSE |
14:30:52 |
|
465 |
3,319.00 |
CHIX |
14:30:52 |
|
169 |
3,319.00 |
LSE |
14:30:43 |
|
148 |
3,319.00 |
LSE |
14:30:43 |
|
12 |
3,315.00 |
LSE |
14:30:20 |
|
100 |
3,315.00 |
LSE |
14:30:20 |
|
120 |
3,315.00 |
LSE |
14:30:20 |
|
482 |
3,308.00 |
BATE |
14:28:04 |
|
39 |
3,308.00 |
LSE |
14:28:04 |
|
255 |
3,308.00 |
LSE |
14:28:04 |
|
202 |
3,307.50 |
LSE |
14:24:56 |
|
106 |
3,307.50 |
LSE |
14:24:56 |
|
115 |
3,308.00 |
BATE |
14:24:56 |
|
334 |
3,308.00 |
BATE |
14:24:56 |
|
82 |
3,308.00 |
LSE |
14:23:53 |
|
241 |
3,308.00 |
LSE |
14:23:53 |
|
237 |
3,309.50 |
CHIX |
14:23:02 |
|
190 |
3,309.50 |
CHIX |
14:23:00 |
|
298 |
3,309.50 |
LSE |
14:22:58 |
|
333 |
3,307.00 |
LSE |
14:20:37 |
|
318 |
3,308.00 |
BATE |
14:19:52 |
|
41 |
3,308.00 |
LSE |
14:19:52 |
|
123 |
3,308.00 |
BATE |
14:19:52 |
|
284 |
3,308.00 |
LSE |
14:19:52 |
|
344 |
3,309.00 |
LSE |
14:16:55 |
|
48 |
3,311.00 |
BATE |
14:15:56 |
|
357 |
3,311.00 |
CHIX |
14:15:56 |
|
350 |
3,311.00 |
BATE |
14:15:56 |
|
40 |
3,311.00 |
CHIX |
14:15:56 |
|
286 |
3,311.00 |
LSE |
14:15:56 |
|
302 |
3,311.00 |
LSE |
14:10:00 |
|
17 |
3,312.00 |
BATE |
14:09:58 |
|
422 |
3,312.00 |
BATE |
14:09:58 |
|
330 |
3,312.00 |
LSE |
14:09:58 |
|
93 |
3,308.00 |
LSE |
14:07:36 |
|
209 |
3,308.00 |
LSE |
14:07:36 |
|
297 |
3,306.50 |
LSE |
14:04:37 |
|
303 |
3,308.50 |
LSE |
14:04:06 |
|
425 |
3,308.50 |
CHIX |
14:04:06 |
|
41 |
3,309.00 |
BATE |
14:04:04 |
|
416 |
3,309.00 |
BATE |
14:04:04 |
|
326 |
3,308.00 |
LSE |
14:01:03 |
|
290 |
3,308.50 |
LSE |
13:58:44 |
|
70 |
3,308.50 |
BATE |
13:58:44 |
|
229 |
3,308.50 |
BATE |
13:58:44 |
|
136 |
3,308.50 |
BATE |
13:58:34 |
|
349 |
3,307.00 |
LSE |
13:57:09 |
|
306 |
3,309.00 |
LSE |
13:56:02 |
|
346 |
3,309.00 |
LSE |
13:54:28 |
|
442 |
3,309.00 |
CHIX |
13:54:28 |
|
372 |
3,309.00 |
BATE |
13:54:28 |
|
115 |
3,309.00 |
BATE |
13:54:28 |
|
46 |
3,307.50 |
BATE |
13:45:42 |
|
377 |
3,307.50 |
BATE |
13:45:42 |
|
314 |
3,308.00 |
LSE |
13:45:09 |
|
2 |
3,308.50 |
LSE |
13:45:08 |
|
299 |
3,308.50 |
CHIX |
13:45:08 |
|
342 |
3,308.50 |
LSE |
13:45:08 |
|
107 |
3,308.50 |
CHIX |
13:45:08 |
|
303 |
3,308.50 |
LSE |
13:45:08 |
|
400 |
3,306.00 |
BATE |
13:41:05 |
|
350 |
3,305.50 |
LSE |
13:36:28 |
|
239 |
3,305.50 |
BATE |
13:36:28 |
|
170 |
3,305.50 |
BATE |
13:36:28 |
|
428 |
3,306.00 |
CHIX |
13:36:28 |
|
124 |
3,304.00 |
LSE |
13:32:41 |
|
171 |
3,304.00 |
LSE |
13:32:41 |
|
450 |
3,303.50 |
BATE |
13:31:07 |
|
319 |
3,304.50 |
LSE |
13:29:51 |
|
20 |
3,306.50 |
BATE |
13:25:20 |
|
387 |
3,306.50 |
BATE |
13:25:20 |
|
417 |
3,306.50 |
CHIX |
13:23:46 |
|
112 |
3,306.00 |
LSE |
13:23:46 |
|
239 |
3,306.00 |
LSE |
13:23:46 |
|
327 |
3,307.00 |
LSE |
13:23:45 |
|
304 |
3,308.00 |
LSE |
13:18:30 |
|
355 |
3,308.00 |
LSE |
13:18:09 |
|
328 |
3,308.00 |
BATE |
13:17:08 |
|
100 |
3,308.00 |
BATE |
13:17:08 |
|
323 |
3,307.50 |
LSE |
13:15:42 |
|
268 |
3,306.00 |
LSE |
13:14:14 |
|
7 |
3,308.00 |
BATE |
13:11:57 |
|
106 |
3,308.00 |
BATE |
13:11:57 |
|
298 |
3,309.00 |
LSE |
13:11:36 |
|
386 |
3,309.50 |
CHIX |
13:11:25 |
|
66 |
3,309.50 |
CHIX |
13:11:25 |
|
224 |
3,308.00 |
BATE |
13:08:21 |
|
155 |
3,308.00 |
BATE |
13:07:55 |
|
298 |
3,307.00 |
LSE |
13:05:48 |
|
96 |
3,308.00 |
BATE |
12:59:38 |
|
242 |
3,308.00 |
BATE |
12:59:38 |
|
68 |
3,308.00 |
BATE |
12:59:38 |
|
84 |
3,308.00 |
BATE |
12:59:38 |
|
305 |
3,308.50 |
LSE |
12:59:38 |
|
327 |
3,306.00 |
LSE |
12:55:24 |
|
237 |
3,309.00 |
CHIX |
12:53:58 |
|
230 |
3,309.00 |
CHIX |
12:53:58 |
|
449 |
3,309.00 |
BATE |
12:52:57 |
|
328 |
3,308.50 |
LSE |
12:52:01 |
|
305 |
3,310.50 |
LSE |
12:48:12 |
|
400 |
3,309.50 |
BATE |
12:45:38 |
|
136 |
3,307.00 |
LSE |
12:42:47 |
|
336 |
3,306.50 |
LSE |
12:41:28 |
|
432 |
3,307.00 |
CHIX |
12:41:09 |
|
321 |
3,307.00 |
LSE |
12:41:09 |
|
8 |
3,307.00 |
LSE |
12:41:09 |
|
424 |
3,307.50 |
BATE |
12:40:20 |
|
339 |
3,307.50 |
LSE |
12:33:02 |
|
200 |
3,309.00 |
BATE |
12:30:58 |
|
165 |
3,309.00 |
BATE |
12:30:58 |
|
126 |
3,309.00 |
BATE |
12:30:51 |
|
302 |
3,309.50 |
LSE |
12:28:02 |
|
41 |
3,309.50 |
CHIX |
12:28:02 |
|
327 |
3,309.50 |
CHIX |
12:28:02 |
|
59 |
3,309.50 |
CHIX |
12:28:02 |
|
354 |
3,305.50 |
LSE |
12:22:36 |
|
427 |
3,307.00 |
BATE |
12:21:33 |
|
26 |
3,307.00 |
BATE |
12:21:33 |
|
299 |
3,309.00 |
LSE |
12:18:37 |
|
140 |
3,308.50 |
BATE |
12:13:40 |
|
136 |
3,308.50 |
BATE |
12:13:40 |
|
192 |
3,308.50 |
BATE |
12:13:03 |
|
208 |
3,309.00 |
LSE |
12:13:01 |
|
69 |
3,309.00 |
LSE |
12:13:01 |
|
11 |
3,309.00 |
LSE |
12:12:47 |
|
117 |
3,308.50 |
CHIX |
12:11:35 |
|
9 |
3,308.50 |
LSE |
12:11:35 |
|
360 |
3,308.50 |
LSE |
12:11:35 |
|
131 |
3,308.50 |
CHIX |
12:11:30 |
|
241 |
3,308.50 |
CHIX |
12:11:30 |
|
337 |
3,306.50 |
LSE |
12:08:23 |
|
408 |
3,311.50 |
BATE |
12:06:06 |
|
343 |
3,313.00 |
LSE |
12:04:24 |
|
321 |
3,313.50 |
LSE |
12:02:32 |
|
395 |
3,313.50 |
BATE |
12:02:32 |
|
406 |
3,313.50 |
CHIX |
12:02:32 |
|
26 |
3,313.50 |
CHIX |
12:02:01 |
|
307 |
3,309.50 |
LSE |
11:54:29 |
|
446 |
3,309.50 |
BATE |
11:54:29 |
|
36 |
3,310.00 |
LSE |
11:53:24 |
|
252 |
3,310.00 |
LSE |
11:53:24 |
|
402 |
3,310.00 |
BATE |
11:53:24 |
|
20 |
3,306.50 |
CHIX |
11:45:26 |
|
300 |
3,306.50 |
CHIX |
11:44:42 |
|
110 |
3,306.50 |
CHIX |
11:44:42 |
|
303 |
3,309.00 |
LSE |
11:42:48 |
|
470 |
3,309.00 |
BATE |
11:42:48 |
|
39 |
3,309.00 |
LSE |
11:42:48 |
|
301 |
3,306.50 |
LSE |
11:39:14 |
|
21 |
3,306.50 |
LSE |
11:37:01 |
|
291 |
3,306.50 |
LSE |
11:37:01 |
|
251 |
3,307.00 |
LSE |
11:34:58 |
|
86 |
3,307.00 |
LSE |
11:34:58 |
|
419 |
3,308.50 |
BATE |
11:33:24 |
|
409 |
3,308.50 |
CHIX |
11:33:24 |
|
312 |
3,308.00 |
LSE |
11:31:27 |
|
463 |
3,309.00 |
BATE |
11:25:11 |
|
11 |
3,310.00 |
LSE |
11:22:33 |
|
275 |
3,310.00 |
LSE |
11:22:33 |
|
413 |
3,310.50 |
CHIX |
11:20:29 |
|
486 |
3,312.00 |
BATE |
11:17:47 |
|
233 |
3,313.50 |
BATE |
11:11:08 |
|
196 |
3,313.50 |
BATE |
11:11:08 |
|
45 |
3,314.00 |
LSE |
11:10:58 |
|
258 |
3,314.00 |
LSE |
11:10:58 |
|
342 |
3,312.50 |
LSE |
11:06:31 |
|
1 |
3,312.50 |
CHIX |
11:06:31 |
|
486 |
3,312.50 |
CHIX |
11:06:31 |
|
462 |
3,313.00 |
BATE |
11:05:09 |
|
7 |
3,315.00 |
LSE |
11:00:58 |
|
297 |
3,315.00 |
LSE |
11:00:58 |
|
173 |
3,314.50 |
BATE |
10:59:31 |
|
201 |
3,314.50 |
BATE |
10:59:02 |
|
254 |
3,314.00 |
LSE |
10:55:19 |
|
79 |
3,314.00 |
LSE |
10:55:10 |
|
428 |
3,314.50 |
BATE |
10:52:47 |
|
321 |
3,315.50 |
LSE |
10:48:34 |
|
14 |
3,315.50 |
LSE |
10:48:34 |
|
176 |
3,315.50 |
CHIX |
10:48:34 |
|
309 |
3,315.50 |
CHIX |
10:48:34 |
|
313 |
3,314.00 |
LSE |
10:46:00 |
|
469 |
3,314.50 |
BATE |
10:44:17 |
|
236 |
3,309.50 |
BATE |
10:41:17 |
|
180 |
3,309.50 |
BATE |
10:41:01 |
|
339 |
3,308.50 |
LSE |
10:35:22 |
|
433 |
3,308.50 |
CHIX |
10:35:22 |
|
466 |
3,308.50 |
BATE |
10:35:22 |
|
334 |
3,308.00 |
LSE |
10:31:20 |
|
410 |
3,310.00 |
BATE |
10:26:14 |
|
432 |
3,310.00 |
CHIX |
10:24:01 |
|
129 |
3,310.00 |
LSE |
10:23:04 |
|
178 |
3,310.00 |
LSE |
10:23:04 |
|
477 |
3,310.00 |
BATE |
10:23:04 |
|
99 |
3,309.00 |
LSE |
10:17:36 |
|
45 |
3,309.00 |
LSE |
10:17:36 |
|
77 |
3,309.00 |
LSE |
10:17:36 |
|
102 |
3,309.00 |
LSE |
10:17:36 |
|
469 |
3,309.00 |
LSE |
10:17:36 |
|
408 |
3,309.00 |
BATE |
10:17:36 |
|
327 |
3,308.00 |
LSE |
10:12:03 |
|
306 |
3,308.00 |
LSE |
10:12:03 |
|
442 |
3,308.00 |
CHIX |
10:12:03 |
|
99 |
3,307.00 |
LSE |
10:10:50 |
|
28 |
3,306.50 |
LSE |
10:10:21 |
|
269 |
3,307.00 |
LSE |
10:10:21 |
|
58 |
3,307.00 |
LSE |
10:10:03 |
|
280 |
3,306.50 |
LSE |
10:09:43 |
|
58 |
3,306.50 |
LSE |
10:09:41 |
|
107 |
3,305.50 |
LSE |
10:09:13 |
|
354 |
3,302.00 |
LSE |
10:08:09 |
|
37 |
3,302.50 |
BATE |
10:08:09 |
|
37 |
3,302.50 |
LSE |
10:08:07 |
|
37 |
3,302.50 |
BATE |
10:08:07 |
|
248 |
3,302.50 |
LSE |
10:08:07 |
|
303 |
3,302.50 |
LSE |
10:08:07 |
|
367 |
3,302.50 |
BATE |
10:07:55 |
|
330 |
3,304.00 |
LSE |
10:07:53 |
|
61 |
3,303.50 |
BATE |
10:03:23 |
|
371 |
3,303.50 |
BATE |
10:03:23 |
|
25 |
3,304.00 |
LSE |
10:02:42 |
|
177 |
3,304.00 |
LSE |
10:02:42 |
|
90 |
3,304.00 |
LSE |
10:02:42 |
|
177 |
3,304.50 |
LSE |
10:02:04 |
|
344 |
3,304.50 |
CHIX |
10:02:04 |
|
69 |
3,304.50 |
CHIX |
10:02:04 |
|
172 |
3,304.50 |
LSE |
10:02:04 |
|
186 |
3,304.00 |
LSE |
09:58:53 |
|
128 |
3,304.00 |
LSE |
09:58:53 |
|
234 |
3,307.00 |
BATE |
09:57:14 |
|
204 |
3,307.00 |
BATE |
09:57:14 |
|
297 |
3,307.00 |
LSE |
09:57:14 |
|
28 |
3307.000 |
LSE |
09:57:14 |
|
16 |
3307.000 |
BATE |
09:57:05 |
|
333 |
3307.500 |
LSE |
09:56:55 |
|
335 |
3307.500 |
LSE |
09:53:28 |
|
155 |
3307.500 |
LSE |
09:53:28 |
|
111 |
3307.500 |
LSE |
09:53:20 |
|
46 |
3307.500 |
LSE |
09:53:19 |
|
327 |
3308.000 |
LSE |
09:52:31 |
|
491 |
3308.000 |
BATE |
09:52:31 |
|
164 |
3308.000 |
CHIX |
09:52:31 |
|
282 |
3308.000 |
CHIX |
09:52:31 |
|
354 |
3306.500 |
LSE |
09:46:40 |
|
439 |
3307.500 |
BATE |
09:43:53 |
|
326 |
3307.000 |
LSE |
09:43:04 |
|
295 |
3307.500 |
LSE |
09:42:30 |
|
350 |
3308.000 |
LSE |
09:42:08 |
|
13 |
3304.500 |
CHIX |
09:40:21 |
|
405 |
3304.500 |
CHIX |
09:40:21 |
|
326 |
3303.500 |
LSE |
09:38:10 |
|
8 |
3303.500 |
LSE |
09:38:10 |
|
22 |
3304.000 |
BATE |
09:38:10 |
|
417 |
3304.000 |
BATE |
09:38:10 |
|
297 |
3300.500 |
LSE |
09:35:37 |
|
461 |
3303.500 |
BATE |
09:34:39 |
|
336 |
3303.000 |
LSE |
09:33:11 |
|
200 |
3305.000 |
CHIX |
09:32:17 |
|
80 |
3305.000 |
CHIX |
09:32:17 |
|
355 |
3305.500 |
LSE |
09:31:44 |
|
327 |
3308.500 |
LSE |
09:28:31 |
|
485 |
3309.000 |
BATE |
09:27:57 |
|
111 |
3308.500 |
BATE |
09:25:11 |
|
99 |
3308.500 |
BATE |
09:25:11 |
|
23 |
3308.500 |
BATE |
09:25:11 |
|
305 |
3309.000 |
CHIX |
09:25:10 |
|
72 |
3309.000 |
CHIX |
09:25:10 |
|
22 |
3309.000 |
CHIX |
09:25:10 |
|
34 |
3308.500 |
BATE |
09:23:03 |
|
155 |
3308.500 |
BATE |
09:23:03 |
|
355 |
3308.500 |
LSE |
09:23:01 |
|
295 |
3311.500 |
LSE |
09:19:14 |
|
125 |
3315.000 |
BATE |
09:17:36 |
|
328 |
3315.000 |
BATE |
09:17:36 |
|
347 |
3315.500 |
LSE |
09:15:56 |
|
371 |
3317.000 |
CHIX |
09:15:45 |
|
25 |
3317.000 |
CHIX |
09:15:45 |
|
312 |
3317.000 |
LSE |
09:12:09 |
|
154 |
3317.500 |
BATE |
09:12:09 |
|
300 |
3317.500 |
BATE |
09:12:09 |
|
199 |
3319.500 |
LSE |
09:07:23 |
|
134 |
3319.500 |
LSE |
09:07:23 |
|
278 |
3320.500 |
BATE |
09:07:23 |
|
58 |
3320.500 |
BATE |
09:07:01 |
|
86 |
3320.500 |
BATE |
09:07:01 |
|
417 |
3319.000 |
CHIX |
09:05:08 |
|
341 |
3320.500 |
LSE |
09:04:30 |
|
33 |
3321.000 |
BATE |
09:02:42 |
|
99 |
3321.000 |
BATE |
09:02:35 |
|
99 |
3321.000 |
BATE |
09:02:35 |
|
100 |
3321.000 |
BATE |
09:02:32 |
|
69 |
3321.000 |
BATE |
09:02:32 |
|
25 |
3321.000 |
BATE |
09:02:32 |
|
293 |
3317.500 |
LSE |
09:01:01 |
|
239 |
3318.000 |
BATE |
09:00:54 |
|
6 |
3318.000 |
CHIX |
09:00:54 |
|
448 |
3318.000 |
CHIX |
09:00:54 |
|
216 |
3318.000 |
BATE |
09:00:54 |
|
18 |
3318.000 |
LSE |
09:00:54 |
|
300 |
3318.000 |
LSE |
09:00:54 |
|
295 |
3313.000 |
LSE |
08:54:44 |
|
271 |
3311.500 |
BATE |
08:52:25 |
|
176 |
3311.500 |
BATE |
08:52:21 |
|
318 |
3316.000 |
LSE |
08:49:07 |
|
101 |
3318.000 |
CHIX |
08:48:44 |
|
329 |
3318.000 |
CHIX |
08:48:44 |
|
476 |
3318.000 |
BATE |
08:47:19 |
|
262 |
3318.500 |
LSE |
08:46:07 |
|
55 |
3318.500 |
LSE |
08:46:04 |
|
20 |
3318.000 |
LSE |
08:43:51 |
|
288 |
3318.000 |
LSE |
08:43:51 |
|
372 |
3318.500 |
BATE |
08:42:15 |
|
102 |
3318.500 |
BATE |
08:42:15 |
|
330 |
3318.500 |
LSE |
08:38:46 |
|
42 |
3319.000 |
CHIX |
08:38:46 |
|
130 |
3319.000 |
CHIX |
08:38:46 |
|
276 |
3319.000 |
CHIX |
08:38:46 |
|
415 |
3319.500 |
BATE |
08:38:37 |
|
337 |
3313.500 |
LSE |
08:36:27 |
|
324 |
3312.500 |
LSE |
08:33:57 |
|
438 |
3312.500 |
BATE |
08:33:02 |
|
44 |
3312.000 |
LSE |
08:31:25 |
|
72 |
3312.000 |
CHIX |
08:31:25 |
|
409 |
3312.000 |
CHIX |
08:31:25 |
|
251 |
3312.000 |
LSE |
08:31:25 |
|
286 |
3311.500 |
LSE |
08:29:23 |
|
485 |
3311.500 |
BATE |
08:29:23 |
|
116 |
3314.000 |
LSE |
08:24:59 |
|
136 |
3314.000 |
LSE |
08:24:59 |
|
18 |
3314.000 |
LSE |
08:24:59 |
|
85 |
3314.000 |
LSE |
08:24:59 |
|
476 |
3314.000 |
BATE |
08:24:59 |
|
424 |
3314.500 |
CHIX |
08:23:24 |
|
399 |
3313.500 |
BATE |
08:20:44 |
|
312 |
3313.500 |
LSE |
08:20:44 |
|
19 |
3313.500 |
BATE |
08:17:41 |
|
477 |
3313.500 |
CHIX |
08:17:41 |
|
414 |
3313.500 |
BATE |
08:17:41 |
|
311 |
3311.500 |
LSE |
08:17:13 |
|
470 |
3310.500 |
BATE |
08:15:57 |
|
289 |
3310.500 |
LSE |
08:15:57 |
|
296 |
3310.500 |
LSE |
08:13:58 |
|
26 |
3310.500 |
LSE |
08:13:58 |
|
464 |
3310.500 |
BATE |
08:11:59 |
|
413 |
3311.500 |
CHIX |
08:11:56 |
|
245 |
3312.000 |
LSE |
08:10:56 |
|
89 |
3312.000 |
LSE |
08:10:51 |
|
431 |
3318.000 |
BATE |
08:09:09 |
|
339 |
3317.500 |
LSE |
08:08:23 |
|
425 |
3315.500 |
CHIX |
08:06:02 |
|
447 |
3319.000 |
BATE |
08:05:24 |
|
315 |
3319.000 |
LSE |
08:04:59 |
|
158 |
3319.500 |
BATE |
08:04:28 |
|
77 |
3319.500 |
BATE |
08:04:28 |
|
192 |
3319.500 |
BATE |
08:04:28 |
|
20 |
3319.500 |
BATE |
08:04:28 |
|
45 |
3321.000 |
LSE |
08:04:28 |
|
259 |
3321.000 |
LSE |
08:04:28 |
|
503 |
3321.000 |
BATE |
08:04:28 |
|
487 |
3320.500 |
CHIX |
08:04:28 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
COMPANIES COVERED:
Latest directors dealings
- 1 day ago FRP Advisory Group
- 1 day ago Marks Electrical Group
- 1 day ago CLS Holdings
- 1 day ago QinetiQ Group
- 1 day ago Spectris