BRITISH AMERICAN TOBACCO P.L.C.
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:
|
29 July 2022
|
Number of ordinary shares of 25 pence each purchased:
|
200,000
|
Highest price paid per share (pence):
|
3368.50p
|
Lowest price paid per share (pence):
|
3214.00p
|
Volume weighted average price paid per share (pence):
|
3267.1208p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 203,310,029 of its shares in Treasury. The Company has 2,253,488,732 ordinary shares 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 29 July 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 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
|
29/07/2022
|
140,000
|
3,266.8146
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/07/2022
|
40,000
|
3,267.9239
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/07/2022
|
20,000
|
3,267.6584
|
BATE
|
Schedule of purchases - individual transactions
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
373
|
3,221.50
|
LSE
|
16:23:17
|
318
|
3,223.50
|
CHIX
|
16:22:49
|
190
|
3,223.50
|
BATE
|
16:22:49
|
53
|
3,223.50
|
BATE
|
16:22:49
|
178
|
3,223.00
|
LSE
|
16:22:44
|
121
|
3,223.00
|
LSE
|
16:22:43
|
86
|
3,223.00
|
LSE
|
16:22:43
|
278
|
3,223.50
|
LSE
|
16:22:37
|
444
|
3,223.00
|
LSE
|
16:22:25
|
231
|
3,223.00
|
LSE
|
16:21:54
|
396
|
3,223.00
|
LSE
|
16:21:54
|
487
|
3,223.00
|
CHIX
|
16:21:54
|
421
|
3,222.50
|
LSE
|
16:21:04
|
360
|
3,222.00
|
LSE
|
16:20:00
|
13
|
3,222.00
|
LSE
|
16:20:00
|
376
|
3,222.00
|
LSE
|
16:19:06
|
433
|
3,222.00
|
LSE
|
16:19:06
|
482
|
3,222.00
|
BATE
|
16:19:06
|
410
|
3,222.00
|
CHIX
|
16:19:06
|
4
|
3,219.50
|
LSE
|
16:18:10
|
364
|
3,219.50
|
LSE
|
16:18:10
|
28
|
3,219.50
|
LSE
|
16:18:10
|
100
|
3,216.50
|
LSE
|
16:17:41
|
220
|
3,214.50
|
CHIX
|
16:16:57
|
445
|
3,214.00
|
LSE
|
16:15:24
|
13
|
3,214.50
|
LSE
|
16:14:28
|
194
|
3,214.50
|
LSE
|
16:14:26
|
171
|
3,214.50
|
LSE
|
16:14:23
|
350
|
3,214.50
|
CHIX
|
16:13:26
|
62
|
3,214.50
|
CHIX
|
16:13:26
|
391
|
3,215.00
|
LSE
|
16:13:26
|
275
|
3,215.00
|
LSE
|
16:13:26
|
157
|
3,215.00
|
LSE
|
16:13:26
|
397
|
3,216.50
|
LSE
|
16:12:50
|
372
|
3,216.50
|
BATE
|
16:12:50
|
37
|
3,216.50
|
BATE
|
16:12:50
|
69
|
3,216.50
|
LSE
|
16:11:07
|
337
|
3,216.50
|
LSE
|
16:11:07
|
312
|
3,218.00
|
CHIX
|
16:10:13
|
437
|
3,218.00
|
LSE
|
16:09:36
|
138
|
3,218.00
|
CHIX
|
16:09:36
|
254
|
3,218.50
|
LSE
|
16:08:39
|
177
|
3,218.50
|
LSE
|
16:08:39
|
128
|
3,218.50
|
LSE
|
16:08:39
|
251
|
3,218.50
|
LSE
|
16:08:39
|
311
|
3,219.00
|
LSE
|
16:08:03
|
84
|
3,219.00
|
LSE
|
16:08:03
|
382
|
3,219.50
|
LSE
|
16:07:33
|
203
|
3,222.00
|
LSE
|
16:06:37
|
437
|
3,222.00
|
CHIX
|
16:06:37
|
150
|
3,222.00
|
LSE
|
16:06:29
|
50
|
3,222.00
|
LSE
|
16:06:29
|
27
|
3,222.00
|
LSE
|
16:06:20
|
397
|
3,222.00
|
LSE
|
16:05:23
|
103
|
3,222.00
|
LSE
|
16:05:23
|
331
|
3,222.00
|
LSE
|
16:05:23
|
436
|
3,222.00
|
BATE
|
16:05:23
|
103
|
3,222.50
|
LSE
|
16:04:03
|
100
|
3,222.50
|
LSE
|
16:04:00
|
188
|
3,222.50
|
LSE
|
16:03:57
|
128
|
3,223.50
|
CHIX
|
16:03:45
|
289
|
3,223.50
|
CHIX
|
16:03:45
|
276
|
3,225.50
|
LSE
|
16:03:20
|
100
|
3,225.50
|
LSE
|
16:03:20
|
32
|
3,225.50
|
LSE
|
16:03:20
|
41
|
3,226.00
|
LSE
|
16:02:13
|
100
|
3,226.00
|
LSE
|
16:02:13
|
72
|
3,226.00
|
LSE
|
16:02:10
|
102
|
3,226.00
|
LSE
|
16:01:57
|
102
|
3,226.00
|
LSE
|
16:01:57
|
4
|
3,226.00
|
LSE
|
16:01:55
|
397
|
3,227.50
|
LSE
|
16:01:35
|
292
|
3,229.50
|
LSE
|
16:01:08
|
101
|
3,229.50
|
LSE
|
16:01:08
|
460
|
3,230.50
|
CHIX
|
16:01:00
|
232
|
3,230.50
|
LSE
|
16:00:13
|
131
|
3,230.50
|
LSE
|
16:00:13
|
93
|
3,230.50
|
LSE
|
16:00:13
|
434
|
3,231.50
|
LSE
|
15:59:29
|
300
|
3,232.00
|
BATE
|
15:59:26
|
148
|
3,232.00
|
BATE
|
15:59:26
|
390
|
3,235.50
|
LSE
|
15:58:37
|
110
|
3,236.00
|
LSE
|
15:58:30
|
146
|
3,236.00
|
LSE
|
15:58:30
|
252
|
3,236.00
|
LSE
|
15:58:30
|
423
|
3,237.50
|
LSE
|
15:57:29
|
372
|
3,238.00
|
LSE
|
15:57:29
|
492
|
3,238.00
|
CHIX
|
15:57:29
|
429
|
3,239.00
|
LSE
|
15:56:25
|
387
|
3,239.50
|
LSE
|
15:55:26
|
127
|
3,240.00
|
CHIX
|
15:54:39
|
347
|
3,240.00
|
CHIX
|
15:54:39
|
255
|
3,241.00
|
LSE
|
15:54:25
|
271
|
3,241.00
|
BATE
|
15:54:25
|
172
|
3,241.00
|
BATE
|
15:54:20
|
200
|
3,241.00
|
LSE
|
15:54:20
|
305
|
3,241.50
|
LSE
|
15:53:59
|
195
|
3,241.50
|
LSE
|
15:53:59
|
383
|
3,241.00
|
LSE
|
15:52:02
|
403
|
3,242.50
|
LSE
|
15:50:51
|
484
|
3,242.50
|
CHIX
|
15:50:51
|
428
|
3,240.50
|
LSE
|
15:49:30
|
370
|
3,240.50
|
LSE
|
15:49:30
|
106
|
3,242.50
|
LSE
|
15:48:03
|
148
|
3,242.50
|
LSE
|
15:48:03
|
100
|
3,242.50
|
LSE
|
15:48:03
|
53
|
3,242.50
|
LSE
|
15:48:01
|
124
|
3,244.50
|
CHIX
|
15:47:27
|
300
|
3,244.50
|
CHIX
|
15:47:27
|
7
|
3,244.50
|
CHIX
|
15:47:27
|
49
|
3,246.00
|
LSE
|
15:46:49
|
151
|
3,246.00
|
LSE
|
15:46:49
|
49
|
3,246.00
|
LSE
|
15:46:49
|
200
|
3,246.00
|
LSE
|
15:46:49
|
295
|
3,246.50
|
BATE
|
15:46:20
|
185
|
3,246.50
|
BATE
|
15:46:20
|
184
|
3,247.50
|
LSE
|
15:45:17
|
218
|
3,247.50
|
LSE
|
15:45:17
|
434
|
3,248.00
|
LSE
|
15:45:16
|
41
|
3,248.00
|
LSE
|
15:45:16
|
332
|
3,248.00
|
LSE
|
15:45:16
|
121
|
3,248.50
|
CHIX
|
15:43:43
|
368
|
3,248.50
|
CHIX
|
15:43:33
|
452
|
3,247.50
|
LSE
|
15:42:29
|
350
|
3,247.50
|
LSE
|
15:41:28
|
100
|
3,247.50
|
LSE
|
15:41:28
|
34
|
3,247.50
|
LSE
|
15:41:10
|
393
|
3,247.50
|
LSE
|
15:41:10
|
423
|
3,247.50
|
CHIX
|
15:41:10
|
392
|
3,245.00
|
LSE
|
15:38:41
|
376
|
3,245.50
|
LSE
|
15:38:38
|
492
|
3,245.50
|
BATE
|
15:38:38
|
454
|
3,245.50
|
CHIX
|
15:36:49
|
366
|
3,246.00
|
LSE
|
15:36:33
|
69
|
3,246.00
|
LSE
|
15:36:33
|
419
|
3,245.00
|
LSE
|
15:34:59
|
382
|
3,249.00
|
LSE
|
15:33:45
|
207
|
3,249.00
|
CHIX
|
15:33:45
|
249
|
3,249.00
|
CHIX
|
15:33:45
|
411
|
3,249.00
|
LSE
|
15:33:45
|
452
|
3,248.50
|
LSE
|
15:32:30
|
221
|
3,249.50
|
LSE
|
15:32:06
|
191
|
3,249.50
|
LSE
|
15:32:04
|
433
|
3,249.50
|
BATE
|
15:32:03
|
44
|
3,249.00
|
BATE
|
15:31:02
|
14
|
3,248.00
|
CHIX
|
15:29:51
|
438
|
3,248.00
|
CHIX
|
15:29:48
|
455
|
3,249.00
|
LSE
|
15:29:45
|
356
|
3,249.00
|
LSE
|
15:29:45
|
39
|
3,249.00
|
LSE
|
15:29:36
|
456
|
3,249.50
|
LSE
|
15:28:33
|
94
|
3,247.50
|
LSE
|
15:27:34
|
226
|
3,247.50
|
LSE
|
15:27:34
|
94
|
3,247.50
|
LSE
|
15:27:34
|
125
|
3,247.50
|
CHIX
|
15:26:24
|
186
|
3,247.50
|
CHIX
|
15:26:24
|
26
|
3,247.50
|
CHIX
|
15:26:24
|
125
|
3,247.50
|
CHIX
|
15:26:24
|
162
|
3,247.50
|
LSE
|
15:26:24
|
286
|
3,247.50
|
LSE
|
15:26:24
|
19
|
3,247.00
|
LSE
|
15:24:32
|
22
|
3,247.00
|
LSE
|
15:24:24
|
398
|
3,247.00
|
LSE
|
15:24:24
|
385
|
3,247.00
|
LSE
|
15:24:24
|
10
|
3,247.50
|
BATE
|
15:24:18
|
49
|
3,247.50
|
BATE
|
15:24:10
|
104
|
3,247.50
|
LSE
|
15:24:10
|
307
|
3,247.50
|
LSE
|
15:24:10
|
363
|
3,247.50
|
BATE
|
15:24:10
|
402
|
3,247.50
|
CHIX
|
15:24:10
|
378
|
3,246.00
|
LSE
|
15:22:01
|
451
|
3,247.00
|
LSE
|
15:21:41
|
435
|
3,246.50
|
CHIX
|
15:21:24
|
169
|
3,244.50
|
LSE
|
15:20:28
|
175
|
3,244.50
|
LSE
|
15:20:28
|
416
|
3,240.50
|
LSE
|
15:19:00
|
387
|
3,240.50
|
LSE
|
15:19:00
|
450
|
3,238.50
|
LSE
|
15:17:43
|
412
|
3,240.00
|
CHIX
|
15:16:41
|
491
|
3,241.00
|
BATE
|
15:16:22
|
447
|
3,244.50
|
LSE
|
15:16:00
|
300
|
3,245.00
|
LSE
|
15:15:57
|
154
|
3,245.00
|
LSE
|
15:15:57
|
411
|
3,245.00
|
LSE
|
15:15:57
|
218
|
3,242.00
|
LSE
|
15:13:32
|
182
|
3,242.00
|
LSE
|
15:13:32
|
420
|
3,242.00
|
CHIX
|
15:13:32
|
380
|
3,243.00
|
LSE
|
15:12:33
|
434
|
3,242.50
|
LSE
|
15:11:48
|
7
|
3,242.50
|
LSE
|
15:11:48
|
432
|
3,242.50
|
LSE
|
15:11:48
|
396
|
3,242.50
|
BATE
|
15:11:48
|
400
|
3,239.00
|
LSE
|
15:10:52
|
491
|
3,239.00
|
CHIX
|
15:10:52
|
132
|
3,235.00
|
LSE
|
15:08:32
|
259
|
3,235.00
|
LSE
|
15:08:32
|
16
|
3,235.00
|
LSE
|
15:08:31
|
246
|
3,238.00
|
LSE
|
15:07:39
|
141
|
3,238.00
|
LSE
|
15:07:39
|
85
|
3,239.00
|
LSE
|
15:06:57
|
177
|
3,239.00
|
LSE
|
15:06:57
|
115
|
3,239.00
|
LSE
|
15:06:57
|
490
|
3,237.00
|
CHIX
|
15:05:52
|
282
|
3,241.50
|
LSE
|
15:04:57
|
132
|
3,241.50
|
LSE
|
15:04:57
|
425
|
3,245.00
|
LSE
|
15:04:31
|
413
|
3,245.50
|
LSE
|
15:04:27
|
418
|
3,246.00
|
BATE
|
15:04:20
|
170
|
3,246.50
|
LSE
|
15:04:19
|
19
|
3,246.00
|
BATE
|
15:04:19
|
455
|
3,246.00
|
LSE
|
15:03:37
|
432
|
3,250.00
|
LSE
|
15:02:46
|
41
|
3,250.00
|
CHIX
|
15:02:46
|
174
|
3,250.00
|
CHIX
|
15:02:46
|
252
|
3,250.00
|
CHIX
|
15:02:46
|
100
|
3,252.50
|
LSE
|
15:02:07
|
54
|
3,252.50
|
LSE
|
15:02:07
|
100
|
3,252.50
|
LSE
|
15:02:07
|
121
|
3,252.50
|
LSE
|
15:02:07
|
451
|
3,253.50
|
LSE
|
15:02:07
|
114
|
3,252.50
|
LSE
|
15:01:31
|
150
|
3,252.50
|
LSE
|
15:01:31
|
127
|
3,252.50
|
LSE
|
15:01:27
|
41
|
3,251.50
|
LSE
|
15:00:55
|
327
|
3,251.50
|
LSE
|
15:00:53
|
205
|
3,253.00
|
CHIX
|
15:00:32
|
214
|
3,253.00
|
CHIX
|
15:00:32
|
319
|
3,252.00
|
LSE
|
15:00:00
|
100
|
3,252.00
|
LSE
|
15:00:00
|
308
|
3,253.50
|
LSE
|
14:59:32
|
108
|
3,253.50
|
LSE
|
14:59:32
|
279
|
3,255.50
|
BATE
|
14:59:17
|
185
|
3,255.50
|
BATE
|
14:59:17
|
215
|
3,256.00
|
LSE
|
14:59:11
|
229
|
3,256.00
|
LSE
|
14:58:56
|
400
|
3,259.00
|
LSE
|
14:58:11
|
386
|
3,260.00
|
LSE
|
14:57:54
|
486
|
3,260.50
|
CHIX
|
14:57:54
|
148
|
3,263.00
|
LSE
|
14:56:10
|
91
|
3,263.00
|
LSE
|
14:56:10
|
34
|
3,263.00
|
LSE
|
14:56:10
|
169
|
3,263.00
|
LSE
|
14:56:10
|
31
|
3,263.00
|
LSE
|
14:56:10
|
169
|
3,263.00
|
LSE
|
14:56:10
|
175
|
3,263.00
|
LSE
|
14:56:10
|
375
|
3,263.50
|
LSE
|
14:56:10
|
255
|
3,264.00
|
LSE
|
14:55:40
|
461
|
3,264.00
|
CHIX
|
14:55:40
|
156
|
3,264.00
|
LSE
|
14:55:40
|
411
|
3,264.00
|
LSE
|
14:53:32
|
401
|
3,265.00
|
LSE
|
14:53:32
|
420
|
3,265.00
|
LSE
|
14:53:32
|
455
|
3,265.00
|
BATE
|
14:53:32
|
395
|
3,265.50
|
LSE
|
14:52:11
|
81
|
3,265.50
|
CHIX
|
14:52:11
|
391
|
3,265.50
|
CHIX
|
14:52:11
|
447
|
3,263.50
|
LSE
|
14:50:58
|
312
|
3,263.00
|
LSE
|
14:49:48
|
79
|
3,263.00
|
LSE
|
14:49:48
|
422
|
3,263.50
|
CHIX
|
14:49:34
|
403
|
3,259.50
|
LSE
|
14:48:27
|
397
|
3,259.50
|
LSE
|
14:48:27
|
284
|
3,261.00
|
BATE
|
14:47:34
|
423
|
3,261.00
|
CHIX
|
14:47:34
|
154
|
3,261.00
|
BATE
|
14:47:34
|
400
|
3,261.50
|
LSE
|
14:47:30
|
53
|
3,261.50
|
LSE
|
14:47:30
|
207
|
3,263.00
|
LSE
|
14:46:34
|
406
|
3,263.00
|
BATE
|
14:46:34
|
226
|
3,263.00
|
LSE
|
14:46:16
|
369
|
3,263.50
|
LSE
|
14:46:15
|
439
|
3,263.50
|
LSE
|
14:46:15
|
447
|
3,263.50
|
LSE
|
14:45:58
|
141
|
3,263.50
|
CHIX
|
14:45:50
|
305
|
3,263.50
|
CHIX
|
14:45:50
|
429
|
3,256.50
|
LSE
|
14:43:25
|
99
|
3,261.00
|
LSE
|
14:42:42
|
148
|
3,261.00
|
LSE
|
14:42:42
|
133
|
3,261.00
|
LSE
|
14:42:42
|
247
|
3,261.50
|
CHIX
|
14:42:42
|
173
|
3,261.50
|
CHIX
|
14:42:37
|
383
|
3,262.50
|
LSE
|
14:42:34
|
367
|
3,262.50
|
LSE
|
14:42:34
|
53
|
3,262.50
|
LSE
|
14:41:18
|
354
|
3,262.50
|
LSE
|
14:41:18
|
384
|
3,265.00
|
LSE
|
14:40:43
|
317
|
3,265.00
|
CHIX
|
14:40:43
|
107
|
3,265.00
|
CHIX
|
14:40:43
|
383
|
3,264.50
|
LSE
|
14:40:04
|
27
|
3,259.50
|
LSE
|
14:39:20
|
169
|
3,259.50
|
LSE
|
14:39:20
|
175
|
3,259.50
|
LSE
|
14:39:20
|
226
|
3,259.50
|
LSE
|
14:39:20
|
199
|
3,259.50
|
LSE
|
14:39:19
|
370
|
3,261.00
|
BATE
|
14:39:03
|
79
|
3,261.00
|
BATE
|
14:39:02
|
390
|
3,262.50
|
LSE
|
14:38:56
|
36
|
3,267.00
|
CHIX
|
14:38:16
|
47
|
3,267.00
|
CHIX
|
14:38:15
|
368
|
3,267.00
|
CHIX
|
14:38:15
|
3
|
3,267.50
|
LSE
|
14:38:14
|
370
|
3,267.50
|
LSE
|
14:38:14
|
405
|
3,265.00
|
LSE
|
14:37:19
|
395
|
3,266.00
|
LSE
|
14:36:47
|
201
|
3,266.00
|
LSE
|
14:36:47
|
7
|
3,266.00
|
LSE
|
14:36:47
|
202
|
3,266.00
|
LSE
|
14:36:46
|
491
|
3,269.00
|
CHIX
|
14:36:24
|
147
|
3,271.00
|
LSE
|
14:35:43
|
309
|
3,271.00
|
LSE
|
14:35:43
|
412
|
3,271.00
|
BATE
|
14:35:43
|
329
|
3,271.00
|
LSE
|
14:35:30
|
42
|
3,271.00
|
LSE
|
14:35:30
|
373
|
3,271.50
|
LSE
|
14:34:41
|
438
|
3,272.00
|
LSE
|
14:34:38
|
296
|
3,272.00
|
LSE
|
14:34:38
|
92
|
3,272.00
|
LSE
|
14:34:35
|
186
|
3,272.00
|
LSE
|
14:34:35
|
435
|
3,272.00
|
CHIX
|
14:34:35
|
242
|
3,272.00
|
LSE
|
14:34:35
|
389
|
3,274.50
|
LSE
|
14:33:18
|
441
|
3,274.50
|
BATE
|
14:33:18
|
430
|
3,275.50
|
LSE
|
14:33:16
|
436
|
3,275.50
|
LSE
|
14:33:16
|
416
|
3,275.50
|
CHIX
|
14:33:16
|
476
|
3,276.00
|
BATE
|
14:33:16
|
89
|
3,276.50
|
LSE
|
14:33:01
|
169
|
3,276.50
|
LSE
|
14:33:01
|
190
|
3,276.50
|
LSE
|
14:33:01
|
421
|
3,276.50
|
CHIX
|
14:33:01
|
229
|
3,277.00
|
LSE
|
14:33:01
|
271
|
3,277.00
|
LSE
|
14:33:01
|
398
|
3,277.00
|
LSE
|
14:33:01
|
166
|
3,277.00
|
LSE
|
14:33:01
|
346
|
3,277.00
|
CHIX
|
14:33:01
|
219
|
3,277.50
|
LSE
|
14:32:57
|
125
|
3,277.00
|
LSE
|
14:32:56
|
21
|
3,277.00
|
LSE
|
14:32:56
|
45
|
3,277.00
|
LSE
|
14:32:56
|
63
|
3,277.00
|
CHIX
|
14:32:55
|
414
|
3,277.00
|
CHIX
|
14:32:55
|
96
|
3,277.00
|
LSE
|
14:32:55
|
74
|
3,277.00
|
LSE
|
14:32:44
|
174
|
3,277.00
|
LSE
|
14:32:44
|
594
|
3,277.00
|
LSE
|
14:32:34
|
434
|
3,270.00
|
LSE
|
14:31:36
|
250
|
3,271.50
|
LSE
|
14:31:36
|
194
|
3,271.50
|
LSE
|
14:31:34
|
457
|
3,272.50
|
LSE
|
14:31:34
|
1023
|
3,272.00
|
LSE
|
14:31:19
|
117
|
3,267.50
|
LSE
|
14:30:50
|
27
|
3,267.50
|
LSE
|
14:30:50
|
441
|
3,267.50
|
LSE
|
14:30:29
|
387
|
3,267.50
|
LSE
|
14:30:29
|
73
|
3,267.50
|
LSE
|
14:30:29
|
224
|
3,267.50
|
LSE
|
14:30:29
|
151
|
3,268.50
|
LSE
|
14:30:28
|
265
|
3,268.50
|
LSE
|
14:30:28
|
440
|
3,265.50
|
LSE
|
14:29:40
|
197
|
3,266.00
|
LSE
|
14:28:36
|
240
|
3,266.00
|
LSE
|
14:28:36
|
406
|
3,268.50
|
LSE
|
14:28:36
|
451
|
3,268.50
|
LSE
|
14:27:56
|
448
|
3,268.50
|
LSE
|
14:27:20
|
98
|
3,269.00
|
LSE
|
14:27:18
|
321
|
3,269.00
|
LSE
|
14:27:18
|
58
|
3,269.00
|
LSE
|
14:27:18
|
352
|
3,269.00
|
LSE
|
14:27:18
|
401
|
3,269.00
|
CHIX
|
14:27:18
|
416
|
3,269.00
|
BATE
|
14:27:18
|
405
|
3,264.50
|
LSE
|
14:23:27
|
481
|
3,265.50
|
CHIX
|
14:22:57
|
181
|
3,265.50
|
LSE
|
14:22:00
|
274
|
3,265.50
|
LSE
|
14:22:00
|
368
|
3,263.00
|
LSE
|
14:20:21
|
450
|
3,263.50
|
LSE
|
14:20:21
|
451
|
3,264.50
|
LSE
|
14:20:21
|
69
|
3,258.00
|
CHIX
|
14:16:32
|
231
|
3,258.00
|
CHIX
|
14:16:32
|
209
|
3,257.50
|
LSE
|
14:14:23
|
210
|
3,257.50
|
LSE
|
14:14:23
|
398
|
3,259.00
|
LSE
|
14:13:57
|
426
|
3,261.50
|
LSE
|
14:12:00
|
431
|
3,261.50
|
LSE
|
14:12:00
|
249
|
3,261.00
|
BATE
|
14:11:02
|
54
|
3,261.00
|
BATE
|
14:11:02
|
126
|
3,261.00
|
BATE
|
14:10:52
|
205
|
3,262.50
|
LSE
|
14:09:11
|
176
|
3,262.50
|
LSE
|
14:09:11
|
456
|
3,263.00
|
CHIX
|
14:08:21
|
377
|
3,263.00
|
LSE
|
14:07:53
|
370
|
3,260.00
|
LSE
|
14:03:10
|
366
|
3,264.00
|
LSE
|
14:01:37
|
238
|
3,264.00
|
LSE
|
14:01:37
|
399
|
3,264.00
|
CHIX
|
14:01:37
|
133
|
3,264.00
|
LSE
|
14:01:09
|
452
|
3,261.00
|
LSE
|
13:57:04
|
402
|
3,264.00
|
LSE
|
13:56:33
|
454
|
3,264.00
|
BATE
|
13:56:33
|
14
|
3,264.00
|
BATE
|
13:56:03
|
380
|
3,264.00
|
LSE
|
13:55:11
|
349
|
3,264.00
|
LSE
|
13:55:11
|
25
|
3,264.00
|
LSE
|
13:55:11
|
476
|
3,264.00
|
CHIX
|
13:55:11
|
225
|
3,262.50
|
CHIX
|
13:50:04
|
396
|
3,264.00
|
LSE
|
13:47:10
|
389
|
3,261.00
|
LSE
|
13:43:22
|
20
|
3,261.00
|
LSE
|
13:43:22
|
439
|
3,261.00
|
CHIX
|
13:40:41
|
367
|
3,262.50
|
LSE
|
13:38:48
|
48
|
3,262.50
|
LSE
|
13:38:48
|
399
|
3,262.50
|
LSE
|
13:38:48
|
91
|
3,262.50
|
BATE
|
13:37:22
|
351
|
3,262.50
|
BATE
|
13:37:22
|
420
|
3,263.00
|
LSE
|
13:33:47
|
3
|
3,263.00
|
CHIX
|
13:32:10
|
448
|
3,263.00
|
CHIX
|
13:32:10
|
22
|
3,261.50
|
LSE
|
13:29:14
|
382
|
3,261.50
|
LSE
|
13:29:14
|
422
|
3,260.00
|
LSE
|
13:25:46
|
442
|
3,261.50
|
LSE
|
13:25:22
|
419
|
3,261.50
|
LSE
|
13:25:22
|
287
|
3,261.50
|
CHIX
|
13:25:22
|
177
|
3,261.50
|
CHIX
|
13:25:22
|
411
|
3,264.00
|
LSE
|
13:23:40
|
493
|
3,267.00
|
BATE
|
13:19:37
|
421
|
3,267.50
|
LSE
|
13:18:00
|
411
|
3,268.50
|
LSE
|
13:17:00
|
48
|
3,267.50
|
LSE
|
13:15:42
|
358
|
3,267.50
|
LSE
|
13:15:42
|
167
|
3,265.50
|
LSE
|
13:14:07
|
269
|
3,265.50
|
LSE
|
13:14:06
|
373
|
3,266.00
|
LSE
|
13:14:06
|
404
|
3,263.50
|
CHIX
|
13:12:01
|
72
|
3,263.50
|
CHIX
|
13:12:01
|
78
|
3,263.50
|
LSE
|
13:11:25
|
111
|
3,263.50
|
LSE
|
13:11:25
|
15
|
3,263.50
|
LSE
|
13:11:25
|
161
|
3,263.50
|
LSE
|
13:11:23
|
51
|
3,263.50
|
LSE
|
13:11:23
|
440
|
3,267.50
|
LSE
|
13:10:25
|
257
|
3,268.00
|
LSE
|
13:07:48
|
144
|
3,268.00
|
LSE
|
13:07:48
|
434
|
3,269.00
|
LSE
|
13:07:41
|
272
|
3,268.50
|
CHIX
|
13:06:00
|
140
|
3,268.50
|
CHIX
|
13:06:00
|
393
|
3,268.00
|
LSE
|
13:03:59
|
447
|
3,263.50
|
LSE
|
13:00:04
|
408
|
3,263.50
|
BATE
|
13:00:04
|
59
|
3,263.00
|
LSE
|
12:58:06
|
357
|
3,263.00
|
LSE
|
12:58:06
|
143
|
3,263.00
|
LSE
|
12:58:06
|
277
|
3,263.00
|
LSE
|
12:58:06
|
318
|
3,261.00
|
LSE
|
12:51:48
|
83
|
3,261.00
|
LSE
|
12:51:48
|
481
|
3,261.50
|
CHIX
|
12:51:48
|
429
|
3,262.50
|
LSE
|
12:49:25
|
425
|
3,264.00
|
LSE
|
12:43:14
|
343
|
3,264.00
|
CHIX
|
12:43:14
|
74
|
3,264.00
|
CHIX
|
12:43:14
|
132
|
3,265.00
|
BATE
|
12:38:54
|
51
|
3,265.00
|
BATE
|
12:38:54
|
262
|
3,265.00
|
BATE
|
12:38:54
|
64
|
3,267.00
|
LSE
|
12:36:12
|
320
|
3,267.00
|
LSE
|
12:36:12
|
198
|
3,267.50
|
LSE
|
12:35:41
|
257
|
3,267.50
|
LSE
|
12:35:41
|
405
|
3,268.50
|
LSE
|
12:33:26
|
454
|
3,267.00
|
LSE
|
12:32:20
|
463
|
3,267.00
|
CHIX
|
12:32:20
|
400
|
3,266.00
|
LSE
|
12:27:24
|
164
|
3,269.00
|
LSE
|
12:23:43
|
289
|
3,269.00
|
LSE
|
12:23:43
|
351
|
3,268.00
|
LSE
|
12:21:21
|
74
|
3,268.00
|
LSE
|
12:21:21
|
123
|
3,268.50
|
LSE
|
12:19:10
|
271
|
3,268.50
|
LSE
|
12:19:10
|
225
|
3,268.50
|
CHIX
|
12:18:15
|
259
|
3,268.50
|
CHIX
|
12:18:15
|
462
|
3,270.00
|
BATE
|
12:16:45
|
245
|
3,270.50
|
LSE
|
12:13:15
|
160
|
3,270.50
|
LSE
|
12:13:15
|
416
|
3,272.50
|
CHIX
|
12:08:16
|
369
|
3,275.00
|
LSE
|
12:06:20
|
407
|
3,277.00
|
LSE
|
12:01:12
|
428
|
3,277.00
|
LSE
|
12:01:12
|
460
|
3,279.00
|
CHIX
|
11:59:38
|
377
|
3,279.50
|
LSE
|
11:57:33
|
449
|
3,279.50
|
BATE
|
11:57:33
|
389
|
3,280.00
|
LSE
|
11:57:12
|
49
|
3,280.50
|
CHIX
|
11:48:57
|
441
|
3,280.50
|
CHIX
|
11:48:57
|
300
|
3,280.50
|
LSE
|
11:48:57
|
96
|
3,280.50
|
LSE
|
11:48:57
|
400
|
3,277.50
|
LSE
|
11:44:03
|
390
|
3,277.50
|
LSE
|
11:44:03
|
234
|
3,277.00
|
CHIX
|
11:39:04
|
169
|
3,277.00
|
CHIX
|
11:38:44
|
403
|
3,278.00
|
LSE
|
11:34:03
|
16
|
3,278.00
|
LSE
|
11:34:03
|
486
|
3,279.50
|
BATE
|
11:32:24
|
22
|
3,281.50
|
LSE
|
11:29:24
|
278
|
3,281.50
|
LSE
|
11:29:24
|
86
|
3,281.50
|
LSE
|
11:29:24
|
119
|
3,282.00
|
CHIX
|
11:29:24
|
318
|
3,282.00
|
CHIX
|
11:29:24
|
397
|
3,278.00
|
LSE
|
11:22:00
|
436
|
3,278.00
|
CHIX
|
11:22:00
|
70
|
3,274.50
|
LSE
|
11:14:15
|
332
|
3,274.50
|
LSE
|
11:14:15
|
458
|
3,271.00
|
BATE
|
11:12:40
|
223
|
3,271.50
|
LSE
|
11:12:25
|
232
|
3,271.50
|
LSE
|
11:12:06
|
153
|
3,277.50
|
CHIX
|
11:09:42
|
291
|
3,277.50
|
CHIX
|
11:09:42
|
245
|
3,278.00
|
LSE
|
11:09:41
|
183
|
3,278.00
|
LSE
|
11:09:41
|
450
|
3,282.50
|
LSE
|
11:06:50
|
437
|
3,283.00
|
LSE
|
11:03:10
|
243
|
3,286.00
|
LSE
|
10:59:57
|
201
|
3,286.00
|
LSE
|
10:59:57
|
149
|
3,286.50
|
LSE
|
10:59:56
|
258
|
3,286.50
|
LSE
|
10:59:56
|
471
|
3,285.50
|
CHIX
|
10:58:40
|
408
|
3,289.00
|
LSE
|
10:54:33
|
431
|
3,293.00
|
LSE
|
10:52:30
|
379
|
3,295.00
|
LSE
|
10:51:17
|
459
|
3,295.00
|
BATE
|
10:51:17
|
33
|
3,295.00
|
BATE
|
10:51:17
|
52
|
3,293.00
|
LSE
|
10:50:03
|
210
|
3,294.50
|
LSE
|
10:49:21
|
212
|
3,294.50
|
LSE
|
10:49:21
|
210
|
3,294.50
|
CHIX
|
10:49:21
|
206
|
3,294.50
|
CHIX
|
10:49:21
|
405
|
3,284.50
|
LSE
|
10:45:12
|
456
|
3,280.00
|
LSE
|
10:41:21
|
431
|
3,282.00
|
CHIX
|
10:39:28
|
49
|
3,282.00
|
CHIX
|
10:39:28
|
384
|
3,282.00
|
LSE
|
10:39:28
|
113
|
3,282.50
|
LSE
|
10:39:28
|
125
|
3,282.50
|
LSE
|
10:39:24
|
125
|
3,282.50
|
LSE
|
10:39:24
|
90
|
3,282.50
|
LSE
|
10:39:24
|
155
|
3,275.50
|
LSE
|
10:38:09
|
245
|
3,277.50
|
LSE
|
10:36:00
|
198
|
3,277.50
|
LSE
|
10:36:00
|
368
|
3,280.00
|
LSE
|
10:33:27
|
413
|
3,280.00
|
BATE
|
10:33:27
|
89
|
3,271.00
|
LSE
|
10:31:13
|
340
|
3,271.00
|
LSE
|
10:31:13
|
422
|
3,264.00
|
LSE
|
10:28:38
|
212
|
3,265.50
|
CHIX
|
10:27:31
|
270
|
3,265.50
|
CHIX
|
10:27:31
|
300
|
3263.500
|
LSE
|
10:23:15
|
113
|
3263.500
|
LSE
|
10:23:15
|
416
|
3266.000
|
LSE
|
10:22:00
|
484
|
3267.000
|
LSE
|
10:21:50
|
401
|
3260.500
|
LSE
|
10:19:18
|
48
|
3260.500
|
LSE
|
10:18:40
|
333
|
3260.500
|
LSE
|
10:18:40
|
461
|
3261.500
|
CHIX
|
10:18:10
|
441
|
3262.500
|
LSE
|
10:17:10
|
406
|
3259.500
|
BATE
|
10:15:05
|
81
|
3261.500
|
LSE
|
10:13:40
|
307
|
3261.500
|
LSE
|
10:13:40
|
23
|
3259.000
|
LSE
|
10:11:43
|
88
|
3259.000
|
LSE
|
10:11:43
|
318
|
3259.000
|
LSE
|
10:11:40
|
429
|
3259.500
|
LSE
|
10:11:37
|
351
|
3260.000
|
LSE
|
10:11:36
|
66
|
3260.000
|
LSE
|
10:11:36
|
401
|
3258.000
|
LSE
|
10:09:21
|
7
|
3258.000
|
CHIX
|
10:09:21
|
427
|
3258.000
|
CHIX
|
10:09:14
|
432
|
3262.000
|
LSE
|
10:07:39
|
412
|
3262.500
|
LSE
|
10:05:56
|
95
|
3257.000
|
LSE
|
10:03:40
|
304
|
3257.000
|
LSE
|
10:03:40
|
139
|
3256.000
|
CHIX
|
10:02:08
|
320
|
3256.000
|
CHIX
|
10:02:08
|
429
|
3256.000
|
LSE
|
10:01:51
|
154
|
3248.500
|
LSE
|
09:59:21
|
182
|
3251.500
|
BATE
|
09:57:13
|
436
|
3252.000
|
LSE
|
09:57:13
|
273
|
3251.500
|
BATE
|
09:57:13
|
443
|
3245.000
|
LSE
|
09:55:17
|
108
|
3252.500
|
LSE
|
09:52:43
|
323
|
3252.500
|
LSE
|
09:52:43
|
444
|
3254.000
|
LSE
|
09:51:33
|
98
|
3254.000
|
CHIX
|
09:51:33
|
365
|
3254.000
|
CHIX
|
09:51:33
|
376
|
3250.000
|
LSE
|
09:48:50
|
408
|
3248.000
|
LSE
|
09:47:52
|
217
|
3255.000
|
LSE
|
09:46:42
|
188
|
3255.000
|
LSE
|
09:46:42
|
57
|
3257.000
|
LSE
|
09:44:37
|
398
|
3257.000
|
LSE
|
09:44:37
|
397
|
3261.000
|
LSE
|
09:43:09
|
182
|
3263.500
|
LSE
|
09:42:36
|
192
|
3263.500
|
LSE
|
09:42:36
|
424
|
3264.500
|
CHIX
|
09:42:36
|
22
|
3263.000
|
CHIX
|
09:41:51
|
428
|
3263.500
|
LSE
|
09:38:22
|
300
|
3263.000
|
BATE
|
09:37:43
|
129
|
3263.000
|
BATE
|
09:37:43
|
436
|
3270.500
|
LSE
|
09:35:34
|
407
|
3275.000
|
LSE
|
09:32:20
|
82
|
3275.000
|
CHIX
|
09:31:08
|
144
|
3275.000
|
CHIX
|
09:30:54
|
176
|
3275.000
|
CHIX
|
09:30:52
|
67
|
3275.000
|
CHIX
|
09:30:49
|
440
|
3275.500
|
LSE
|
09:30:44
|
452
|
3280.000
|
LSE
|
09:28:20
|
451
|
3278.500
|
LSE
|
09:27:14
|
325
|
3275.500
|
LSE
|
09:25:32
|
37
|
3275.500
|
LSE
|
09:25:32
|
86
|
3275.500
|
LSE
|
09:25:32
|
447
|
3271.500
|
LSE
|
09:23:55
|
419
|
3274.000
|
CHIX
|
09:23:40
|
115
|
3276.000
|
LSE
|
09:22:53
|
143
|
3276.000
|
LSE
|
09:22:53
|
143
|
3276.000
|
LSE
|
09:22:53
|
435
|
3272.500
|
LSE
|
09:21:25
|
56
|
3268.500
|
BATE
|
09:20:21
|
243
|
3268.500
|
BATE
|
09:20:08
|
166
|
3268.500
|
BATE
|
09:20:02
|
417
|
3274.000
|
LSE
|
09:19:05
|
438
|
3280.500
|
LSE
|
09:18:21
|
163
|
3280.500
|
LSE
|
09:17:18
|
216
|
3280.500
|
LSE
|
09:17:18
|
178
|
3279.000
|
LSE
|
09:16:47
|
244
|
3279.000
|
LSE
|
09:16:47
|
408
|
3287.000
|
LSE
|
09:15:50
|
200
|
3291.500
|
CHIX
|
09:14:51
|
281
|
3291.500
|
CHIX
|
09:14:51
|
374
|
3293.000
|
LSE
|
09:14:00
|
83
|
3289.000
|
LSE
|
09:13:02
|
139
|
3289.000
|
LSE
|
09:13:02
|
417
|
3291.000
|
LSE
|
09:12:00
|
453
|
3291.000
|
LSE
|
09:09:18
|
200
|
3294.000
|
CHIX
|
09:08:00
|
37
|
3294.000
|
CHIX
|
09:08:00
|
189
|
3294.000
|
CHIX
|
09:08:00
|
149
|
3294.500
|
LSE
|
09:07:17
|
279
|
3294.500
|
LSE
|
09:07:17
|
112
|
3300.500
|
BATE
|
09:06:02
|
151
|
3300.500
|
BATE
|
09:06:02
|
194
|
3300.500
|
BATE
|
09:06:02
|
447
|
3303.000
|
LSE
|
09:05:49
|
393
|
3298.500
|
LSE
|
09:04:21
|
42
|
3293.000
|
CHIX
|
09:03:30
|
374
|
3293.000
|
CHIX
|
09:03:30
|
372
|
3295.000
|
LSE
|
09:03:04
|
371
|
3289.000
|
LSE
|
09:01:25
|
441
|
3290.000
|
LSE
|
08:58:20
|
435
|
3289.000
|
CHIX
|
08:56:59
|
427
|
3290.000
|
LSE
|
08:56:10
|
395
|
3292.500
|
LSE
|
08:53:38
|
467
|
3295.500
|
BATE
|
08:51:30
|
350
|
3295.500
|
LSE
|
08:51:30
|
95
|
3295.500
|
LSE
|
08:51:30
|
389
|
3297.000
|
LSE
|
08:50:05
|
271
|
3298.500
|
CHIX
|
08:48:32
|
222
|
3298.500
|
CHIX
|
08:48:32
|
377
|
3299.000
|
LSE
|
08:48:32
|
334
|
3300.500
|
LSE
|
08:45:46
|
65
|
3300.500
|
LSE
|
08:45:46
|
383
|
3307.500
|
LSE
|
08:43:05
|
454
|
3302.000
|
LSE
|
08:42:35
|
401
|
3302.000
|
CHIX
|
08:42:35
|
138
|
3295.500
|
LSE
|
08:39:52
|
298
|
3295.500
|
LSE
|
08:39:52
|
374
|
3298.500
|
LSE
|
08:38:47
|
479
|
3300.000
|
BATE
|
08:36:39
|
428
|
3301.000
|
LSE
|
08:36:33
|
437
|
3302.500
|
CHIX
|
08:36:31
|
393
|
3304.500
|
LSE
|
08:35:30
|
270
|
3305.000
|
LSE
|
08:34:04
|
125
|
3305.000
|
LSE
|
08:34:04
|
66
|
3313.000
|
LSE
|
08:32:26
|
340
|
3313.000
|
LSE
|
08:32:26
|
392
|
3320.500
|
LSE
|
08:31:07
|
406
|
3321.500
|
LSE
|
08:30:51
|
427
|
3315.500
|
CHIX
|
08:29:56
|
382
|
3312.500
|
LSE
|
08:28:32
|
435
|
3309.500
|
LSE
|
08:27:35
|
439
|
3310.000
|
BATE
|
08:27:35
|
337
|
3315.500
|
LSE
|
08:25:11
|
113
|
3315.500
|
LSE
|
08:25:11
|
471
|
3315.500
|
CHIX
|
08:25:11
|
428
|
3316.500
|
LSE
|
08:24:32
|
450
|
3312.000
|
LSE
|
08:22:09
|
444
|
3321.000
|
LSE
|
08:20:56
|
399
|
3316.000
|
LSE
|
08:19:11
|
445
|
3318.000
|
CHIX
|
08:18:46
|
288
|
3319.000
|
LSE
|
08:18:19
|
122
|
3319.000
|
LSE
|
08:18:19
|
337
|
3322.000
|
LSE
|
08:17:10
|
79
|
3322.000
|
LSE
|
08:17:10
|
434
|
3324.000
|
LSE
|
08:15:18
|
263
|
3328.500
|
BATE
|
08:14:33
|
214
|
3328.500
|
BATE
|
08:14:33
|
450
|
3332.500
|
LSE
|
08:13:35
|
410
|
3334.000
|
LSE
|
08:13:34
|
120
|
3334.500
|
CHIX
|
08:13:34
|
363
|
3334.500
|
CHIX
|
08:13:34
|
402
|
3335.500
|
LSE
|
08:13:33
|
456
|
3324.000
|
LSE
|
08:10:59
|
181
|
3327.000
|
LSE
|
08:10:35
|
269
|
3327.000
|
LSE
|
08:10:35
|
418
|
3333.000
|
LSE
|
08:09:27
|
15
|
3334.000
|
LSE
|
08:09:27
|
428
|
3335.000
|
LSE
|
08:09:27
|
466
|
3338.000
|
CHIX
|
08:09:25
|
453
|
3339.000
|
LSE
|
08:08:48
|
387
|
3339.000
|
LSE
|
08:08:48
|
455
|
3341.000
|
LSE
|
08:07:07
|
314
|
3344.000
|
BATE
|
08:06:29
|
123
|
3344.000
|
BATE
|
08:06:29
|
443
|
3349.000
|
CHIX
|
08:05:41
|
388
|
3356.500
|
LSE
|
08:04:49
|
444
|
3357.500
|
LSE
|
08:03:34
|
12
|
3357.500
|
LSE
|
08:03:34
|
409
|
3360.500
|
LSE
|
08:03:32
|
436
|
3365.500
|
CHIX
|
08:02:59
|
418
|
3358.500
|
LSE
|
08:02:07
|
16
|
3358.500
|
LSE
|
08:02:07
|
413
|
3367.500
|
LSE
|
08:01:34
|
452
|
3368.000
|
CHIX
|
08:01:34
|
22
|
3368.000
|
CHIX
|
08:01:34
|
431
|
3368.500
|
BATE
|
08:01:34
|
443
|
3367.500
|
LSE
|
08:00:36
|
Attachments
- Original Link
- Original Document
- Permalink
Disclaimer
British American Tobacco plc published this content on 29 July 2022 and is solely responsible for the information contained therein. Distributed by Public, unedited and unaltered, on 29 July 2022 18:50:23 UTC.
