British American Tobacco PLC Transaction in Own Shares
2024年3月27日 - 4:00PM
RNS Regulatory News
RNS Number : 3974I
British American Tobacco PLC
27 March 2024
British American Tobacco
p.l.c.
27 March 2024
TRANSACTION
IN OWN SHARES
British American Tobacco p.l.c. (the
"Company") announces that in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on
19 April 2023 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 18 March 2024:
Date of purchase:
|
26 March 2024
|
Number of ordinary shares of 25
pence each purchased:
|
300,000
|
Highest price paid per share
(pence):
|
2373.50p
|
Lowest price paid per share
(pence):
|
2355.00p
|
Volume weighted average price paid
per share
(pence):
|
2363.0216p
|
The Company intends to cancel the
purchased shares.
Following the purchase and
cancellation of these shares, the Company will have 2,234,385,416
ordinary shares in issue (excluding treasury shares) which carry
voting rights and will hold 220,522,014 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 UBS AG on 26
March 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy
Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845
2012/1124/1095/1263/1117
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
|
26/03/2024
|
220,000
|
2,362.9967
|
LSE
|
British
American Tobacco p.l.c.
|
GB0002875804
|
26/03/2024
|
50,000
|
2,363.0834
|
CHIX
|
British
American Tobacco p.l.c.
|
GB0002875804
|
26/03/2024
|
30,000
|
2,363.1016
|
BATE
|
Schedule of purchases - individual
transactions
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time
of transaction
|
156
|
2,366.00
|
LSE
|
16:23:17
|
221
|
2,366.00
|
LSE
|
16:23:17
|
39
|
2,366.00
|
LSE
|
16:23:17
|
60
|
2,366.00
|
LSE
|
16:23:17
|
362
|
2,366.00
|
LSE
|
16:23:17
|
123
|
2,366.00
|
BATE
|
16:23:12
|
78
|
2,366.00
|
BATE
|
16:23:12
|
70
|
2,366.00
|
BATE
|
16:22:58
|
7
|
2,366.00
|
BATE
|
16:22:58
|
320
|
2,366.00
|
CHIX
|
16:22:46
|
1712
|
2,366.00
|
LSE
|
16:22:42
|
60
|
2,366.00
|
LSE
|
16:22:42
|
339
|
2,366.50
|
CHIX
|
16:21:42
|
288
|
2,366.50
|
CHIX
|
16:21:42
|
556
|
2,366.50
|
BATE
|
16:21:42
|
678
|
2,366.50
|
LSE
|
16:21:42
|
100
|
2,366.50
|
LSE
|
16:21:42
|
641
|
2,366.00
|
LSE
|
16:20:47
|
100
|
2,366.00
|
LSE
|
16:20:47
|
43
|
2,366.00
|
LSE
|
16:20:47
|
60
|
2,366.00
|
LSE
|
16:20:47
|
12
|
2,366.00
|
LSE
|
16:20:47
|
297
|
2,365.50
|
LSE
|
16:19:53
|
392
|
2,365.50
|
LSE
|
16:19:53
|
220
|
2,366.00
|
LSE
|
16:19:13
|
60
|
2,366.00
|
LSE
|
16:19:13
|
176
|
2,366.00
|
LSE
|
16:19:12
|
146
|
2,366.50
|
CHIX
|
16:18:26
|
565
|
2,366.50
|
CHIX
|
16:18:26
|
246
|
2,366.50
|
LSE
|
16:18:25
|
7
|
2,366.50
|
LSE
|
16:18:25
|
7
|
2,366.50
|
LSE
|
16:18:25
|
412
|
2,366.50
|
LSE
|
16:18:25
|
60
|
2,366.50
|
LSE
|
16:18:25
|
118
|
2,366.50
|
BATE
|
16:18:19
|
127
|
2,366.50
|
BATE
|
16:18:19
|
743
|
2,366.50
|
LSE
|
16:17:34
|
29
|
2,366.50
|
LSE
|
16:17:26
|
757
|
2,366.50
|
LSE
|
16:16:22
|
720
|
2,366.50
|
LSE
|
16:15:55
|
663
|
2,366.50
|
LSE
|
16:15:55
|
422
|
2,366.50
|
CHIX
|
16:13:38
|
279
|
2,366.50
|
CHIX
|
16:13:38
|
240
|
2,366.50
|
LSE
|
16:13:33
|
525
|
2,366.50
|
LSE
|
16:13:33
|
589
|
2,367.00
|
LSE
|
16:13:25
|
119
|
2,367.00
|
LSE
|
16:13:25
|
1354
|
2,366.00
|
LSE
|
16:12:53
|
662
|
2,366.00
|
BATE
|
16:12:53
|
657
|
2,363.50
|
LSE
|
16:10:27
|
615
|
2,363.50
|
CHIX
|
16:10:27
|
20
|
2,363.50
|
CHIX
|
16:10:26
|
300
|
2,364.00
|
LSE
|
16:10:09
|
804
|
2,364.50
|
LSE
|
16:09:19
|
177
|
2,364.50
|
LSE
|
16:07:42
|
351
|
2,364.50
|
LSE
|
16:07:42
|
201
|
2,364.50
|
LSE
|
16:07:42
|
694
|
2,364.50
|
LSE
|
16:07:33
|
608
|
2,364.50
|
CHIX
|
16:06:36
|
676
|
2,364.50
|
BATE
|
16:06:36
|
523
|
2,364.00
|
LSE
|
16:05:42
|
55
|
2,364.50
|
LSE
|
16:05:42
|
662
|
2,364.50
|
LSE
|
16:05:42
|
184
|
2,364.50
|
LSE
|
16:04:43
|
291
|
2,364.50
|
LSE
|
16:04:43
|
335
|
2,364.50
|
LSE
|
16:04:43
|
564
|
2,364.50
|
LSE
|
16:03:01
|
90
|
2,364.50
|
LSE
|
16:03:01
|
669
|
2,364.50
|
LSE
|
16:03:01
|
78
|
2,365.00
|
CHIX
|
16:02:03
|
553
|
2,365.00
|
CHIX
|
16:02:02
|
805
|
2,364.00
|
LSE
|
16:01:30
|
713
|
2,364.50
|
LSE
|
16:00:58
|
317
|
2,365.00
|
LSE
|
16:00:22
|
60
|
2,365.00
|
LSE
|
16:00:22
|
191
|
2,365.00
|
LSE
|
16:00:22
|
282
|
2,365.00
|
LSE
|
15:59:17
|
99
|
2,365.00
|
LSE
|
15:59:17
|
918
|
2,365.00
|
LSE
|
15:59:17
|
689
|
2,365.00
|
BATE
|
15:59:17
|
676
|
2,365.00
|
CHIX
|
15:59:17
|
689
|
2,363.50
|
LSE
|
15:57:48
|
726
|
2,363.50
|
LSE
|
15:57:48
|
147
|
2,363.50
|
BATE
|
15:56:59
|
669
|
2,362.50
|
LSE
|
15:56:04
|
736
|
2,362.50
|
LSE
|
15:56:04
|
602
|
2,362.50
|
CHIX
|
15:56:04
|
167
|
2,362.50
|
LSE
|
15:54:55
|
276
|
2,362.50
|
LSE
|
15:54:55
|
321
|
2,362.50
|
LSE
|
15:54:55
|
174
|
2,362.50
|
CHIX
|
15:53:59
|
766
|
2,362.50
|
LSE
|
15:53:59
|
120
|
2,362.00
|
LSE
|
15:51:20
|
60
|
2,362.00
|
LSE
|
15:51:20
|
311
|
2,362.00
|
LSE
|
15:51:20
|
837
|
2,362.00
|
LSE
|
15:51:20
|
684
|
2,359.00
|
CHIX
|
15:49:22
|
636
|
2,359.00
|
BATE
|
15:49:22
|
699
|
2,359.00
|
LSE
|
15:49:22
|
41
|
2,359.00
|
BATE
|
15:49:22
|
787
|
2,358.00
|
LSE
|
15:47:47
|
802
|
2,358.00
|
LSE
|
15:47:01
|
443
|
2,358.50
|
LSE
|
15:46:22
|
10
|
2,358.50
|
LSE
|
15:45:37
|
218
|
2,358.50
|
LSE
|
15:45:32
|
628
|
2,359.50
|
CHIX
|
15:45:10
|
124
|
2,360.00
|
LSE
|
15:44:10
|
466
|
2,360.00
|
LSE
|
15:44:10
|
82
|
2,360.00
|
LSE
|
15:44:10
|
90
|
2,361.00
|
LSE
|
15:43:24
|
352
|
2,361.00
|
LSE
|
15:43:24
|
322
|
2,361.00
|
LSE
|
15:43:24
|
693
|
2,361.50
|
BATE
|
15:42:42
|
753
|
2,361.50
|
LSE
|
15:42:42
|
669
|
2,361.50
|
LSE
|
15:41:10
|
782
|
2,361.50
|
LSE
|
15:40:46
|
688
|
2,362.00
|
CHIX
|
15:40:13
|
801
|
2,362.50
|
LSE
|
15:39:09
|
733
|
2,363.00
|
LSE
|
15:37:36
|
673
|
2,363.00
|
LSE
|
15:36:58
|
732
|
2,363.00
|
LSE
|
15:36:25
|
43
|
2,363.00
|
LSE
|
15:36:25
|
688
|
2,361.00
|
CHIX
|
15:34:55
|
776
|
2,361.00
|
LSE
|
15:34:55
|
659
|
2,361.00
|
LSE
|
15:34:55
|
717
|
2,361.00
|
BATE
|
15:32:58
|
775
|
2,361.00
|
LSE
|
15:32:58
|
924
|
2,359.00
|
LSE
|
15:31:30
|
606
|
2,359.00
|
CHIX
|
15:31:30
|
60
|
2,356.50
|
LSE
|
15:30:11
|
90
|
2,356.50
|
LSE
|
15:30:11
|
779
|
2,356.50
|
LSE
|
15:30:11
|
729
|
2,357.00
|
LSE
|
15:29:17
|
773
|
2,357.50
|
LSE
|
15:28:12
|
682
|
2,358.00
|
CHIX
|
15:27:10
|
923
|
2,358.00
|
LSE
|
15:27:10
|
606
|
2,358.00
|
BATE
|
15:27:10
|
281
|
2,358.50
|
LSE
|
15:26:33
|
375
|
2,358.50
|
LSE
|
15:26:33
|
60
|
2,358.50
|
LSE
|
15:26:33
|
947
|
2,357.00
|
LSE
|
15:24:53
|
633
|
2,357.00
|
CHIX
|
15:22:01
|
773
|
2,357.00
|
LSE
|
15:22:01
|
52
|
2,357.00
|
CHIX
|
15:22:01
|
686
|
2,357.00
|
LSE
|
15:21:41
|
730
|
2,357.00
|
LSE
|
15:20:07
|
714
|
2,357.50
|
LSE
|
15:19:56
|
690
|
2,357.00
|
BATE
|
15:19:09
|
37
|
2,357.00
|
CHIX
|
15:17:52
|
97
|
2,357.00
|
CHIX
|
15:17:52
|
477
|
2,357.00
|
CHIX
|
15:17:52
|
743
|
2,357.50
|
LSE
|
15:17:49
|
382
|
2,357.50
|
LSE
|
15:17:25
|
720
|
2,358.00
|
LSE
|
15:16:44
|
752
|
2,358.00
|
LSE
|
15:15:49
|
777
|
2,358.50
|
LSE
|
15:15:15
|
707
|
2,357.50
|
CHIX
|
15:14:33
|
804
|
2,356.50
|
LSE
|
15:13:00
|
745
|
2,356.50
|
LSE
|
15:11:55
|
685
|
2,356.50
|
LSE
|
15:11:01
|
710
|
2,356.50
|
BATE
|
15:10:46
|
703
|
2,356.50
|
LSE
|
15:10:46
|
640
|
2,357.00
|
CHIX
|
15:09:35
|
856
|
2,357.00
|
LSE
|
15:09:35
|
556
|
2,356.00
|
BATE
|
15:08:23
|
762
|
2,356.00
|
LSE
|
15:08:21
|
793
|
2,356.00
|
LSE
|
15:08:01
|
563
|
2,356.00
|
CHIX
|
15:05:16
|
763
|
2,356.00
|
LSE
|
15:05:07
|
40
|
2,356.00
|
CHIX
|
15:05:07
|
7
|
2,356.00
|
LSE
|
15:05:07
|
806
|
2,355.00
|
LSE
|
15:04:05
|
798
|
2,355.50
|
LSE
|
15:03:05
|
674
|
2,356.00
|
LSE
|
15:02:24
|
641
|
2,356.00
|
CHIX
|
15:01:23
|
736
|
2,356.00
|
LSE
|
15:00:36
|
701
|
2,359.50
|
LSE
|
14:59:44
|
767
|
2,360.50
|
LSE
|
14:59:17
|
753
|
2,360.50
|
LSE
|
14:58:12
|
739
|
2,361.50
|
LSE
|
14:58:11
|
368
|
2,361.50
|
BATE
|
14:58:11
|
332
|
2,361.50
|
BATE
|
14:58:11
|
667
|
2,361.50
|
CHIX
|
14:58:11
|
65
|
2,362.00
|
LSE
|
14:57:11
|
312
|
2,362.00
|
LSE
|
14:57:11
|
60
|
2,361.50
|
LSE
|
14:57:07
|
159
|
2,361.50
|
LSE
|
14:57:07
|
578
|
2,360.00
|
LSE
|
14:55:15
|
451
|
2,360.00
|
LSE
|
14:55:14
|
60
|
2,360.50
|
LSE
|
14:55:13
|
321
|
2,360.50
|
LSE
|
14:55:13
|
655
|
2,359.00
|
LSE
|
14:53:42
|
200
|
2,358.50
|
LSE
|
14:52:50
|
67
|
2,358.50
|
LSE
|
14:52:50
|
658
|
2,359.00
|
CHIX
|
14:52:50
|
380
|
2,359.00
|
LSE
|
14:52:46
|
10
|
2,359.00
|
LSE
|
14:52:08
|
684
|
2,359.50
|
BATE
|
14:51:52
|
108
|
2,359.00
|
LSE
|
14:51:21
|
271
|
2,359.00
|
LSE
|
14:51:21
|
758
|
2,359.00
|
LSE
|
14:49:58
|
178
|
2,359.00
|
LSE
|
14:49:49
|
39
|
2,359.00
|
LSE
|
14:49:49
|
564
|
2,359.00
|
LSE
|
14:49:49
|
627
|
2,359.00
|
CHIX
|
14:49:49
|
180
|
2,359.00
|
LSE
|
14:49:31
|
613
|
2,359.00
|
LSE
|
14:49:00
|
680
|
2,358.50
|
LSE
|
14:46:55
|
125
|
2,359.00
|
LSE
|
14:45:29
|
593
|
2,359.00
|
LSE
|
14:45:29
|
726
|
2,359.00
|
LSE
|
14:45:29
|
594
|
2,359.50
|
BATE
|
14:44:18
|
665
|
2,359.50
|
CHIX
|
14:44:18
|
517
|
2,359.50
|
LSE
|
14:44:07
|
278
|
2,359.50
|
LSE
|
14:44:07
|
656
|
2,360.50
|
LSE
|
14:43:00
|
537
|
2,358.50
|
LSE
|
14:41:55
|
119
|
2,358.50
|
LSE
|
14:41:55
|
714
|
2,358.50
|
LSE
|
14:41:12
|
652
|
2,357.00
|
CHIX
|
14:39:56
|
362
|
2,357.00
|
LSE
|
14:39:17
|
395
|
2,357.00
|
LSE
|
14:39:17
|
675
|
2,357.00
|
LSE
|
14:38:25
|
103
|
2,357.00
|
LSE
|
14:37:43
|
568
|
2,357.00
|
LSE
|
14:37:43
|
55
|
2,357.00
|
LSE
|
14:37:42
|
762
|
2,357.50
|
LSE
|
14:36:24
|
696
|
2,358.50
|
BATE
|
14:35:35
|
679
|
2,359.00
|
CHIX
|
14:35:33
|
751
|
2,359.00
|
LSE
|
14:35:33
|
31
|
2,359.00
|
LSE
|
14:35:33
|
10
|
2,357.50
|
LSE
|
14:35:09
|
200
|
2,357.50
|
LSE
|
14:35:09
|
339
|
2,357.50
|
LSE
|
14:35:09
|
458
|
2,357.50
|
LSE
|
14:33:25
|
176
|
2,357.50
|
LSE
|
14:33:25
|
134
|
2,357.50
|
LSE
|
14:33:25
|
230
|
2,358.00
|
LSE
|
14:32:43
|
199
|
2,358.00
|
LSE
|
14:32:43
|
166
|
2,360.00
|
LSE
|
14:31:29
|
589
|
2,360.00
|
LSE
|
14:31:29
|
717
|
2,360.50
|
CHIX
|
14:31:29
|
103
|
2,360.50
|
LSE
|
14:31:29
|
576
|
2,360.50
|
LSE
|
14:31:29
|
779
|
2,360.50
|
LSE
|
14:30:47
|
1
|
2,360.50
|
CHIX
|
14:30:31
|
19
|
2,360.50
|
CHIX
|
14:30:23
|
77
|
2,361.00
|
LSE
|
14:28:55
|
249
|
2,361.00
|
LSE
|
14:28:55
|
188
|
2,361.00
|
LSE
|
14:28:55
|
116
|
2,361.00
|
LSE
|
14:28:55
|
63
|
2,361.00
|
LSE
|
14:28:55
|
73
|
2,361.00
|
LSE
|
14:28:40
|
86
|
2,361.00
|
LSE
|
14:28:40
|
60
|
2,361.00
|
LSE
|
14:28:39
|
80
|
2,361.00
|
LSE
|
14:28:39
|
730
|
2,360.50
|
BATE
|
14:27:59
|
670
|
2,361.50
|
LSE
|
14:27:31
|
804
|
2,361.50
|
LSE
|
14:26:15
|
690
|
2,361.50
|
CHIX
|
14:26:15
|
751
|
2,361.00
|
LSE
|
14:25:37
|
797
|
2,360.50
|
LSE
|
14:24:19
|
593
|
2,360.00
|
CHIX
|
14:22:32
|
652
|
2,360.00
|
LSE
|
14:22:32
|
533
|
2,360.50
|
LSE
|
14:22:25
|
16
|
2,360.00
|
LSE
|
14:22:02
|
617
|
2,360.00
|
BATE
|
14:21:16
|
711
|
2,360.00
|
LSE
|
14:21:16
|
40
|
2,360.50
|
CHIX
|
14:20:50
|
770
|
2,358.50
|
LSE
|
14:19:18
|
737
|
2,359.00
|
LSE
|
14:18:21
|
662
|
2,359.50
|
CHIX
|
14:16:57
|
729
|
2,359.50
|
LSE
|
14:16:57
|
653
|
2,359.00
|
LSE
|
14:16:09
|
762
|
2,359.00
|
LSE
|
14:15:26
|
612
|
2,359.00
|
BATE
|
14:14:02
|
668
|
2,359.50
|
LSE
|
14:13:39
|
383
|
2,360.00
|
LSE
|
14:13:37
|
10
|
2,360.00
|
LSE
|
14:13:37
|
311
|
2,360.00
|
LSE
|
14:13:28
|
616
|
2,361.00
|
CHIX
|
14:12:57
|
667
|
2,361.00
|
LSE
|
14:11:45
|
671
|
2,360.50
|
LSE
|
14:11:19
|
276
|
2,360.50
|
LSE
|
14:10:31
|
772
|
2,363.00
|
LSE
|
14:09:20
|
447
|
2,364.00
|
LSE
|
14:08:45
|
685
|
2,364.00
|
CHIX
|
14:08:45
|
350
|
2,364.00
|
LSE
|
14:08:45
|
775
|
2,364.50
|
LSE
|
14:08:27
|
117
|
2,364.50
|
LSE
|
14:08:27
|
715
|
2,364.00
|
BATE
|
14:07:51
|
814
|
2,364.00
|
LSE
|
14:07:51
|
701
|
2,363.50
|
LSE
|
14:06:37
|
728
|
2,363.00
|
CHIX
|
14:05:02
|
666
|
2,363.00
|
LSE
|
14:05:02
|
410
|
2,364.00
|
LSE
|
14:03:41
|
272
|
2,364.00
|
LSE
|
14:03:41
|
477
|
2,364.50
|
LSE
|
14:03:03
|
281
|
2,364.50
|
LSE
|
14:02:57
|
431
|
2,365.00
|
LSE
|
14:02:45
|
100
|
2,365.00
|
LSE
|
14:02:45
|
100
|
2,365.00
|
LSE
|
14:02:45
|
100
|
2,365.00
|
LSE
|
14:02:45
|
655
|
2,365.00
|
LSE
|
14:01:49
|
635
|
2,365.00
|
BATE
|
14:01:49
|
666
|
2,365.00
|
CHIX
|
14:01:49
|
752
|
2,365.50
|
LSE
|
14:00:56
|
702
|
2,365.50
|
LSE
|
14:00:36
|
774
|
2,365.50
|
LSE
|
13:59:38
|
328
|
2,366.00
|
LSE
|
13:59:21
|
143
|
2,366.00
|
CHIX
|
13:59:21
|
498
|
2,366.00
|
CHIX
|
13:59:21
|
15
|
2,366.00
|
LSE
|
13:59:21
|
467
|
2,366.00
|
LSE
|
13:59:21
|
200
|
2,366.00
|
LSE
|
13:59:06
|
100
|
2,366.00
|
LSE
|
13:59:06
|
200
|
2,366.00
|
LSE
|
13:59:06
|
151
|
2,366.00
|
LSE
|
13:59:06
|
665
|
2,366.50
|
BATE
|
13:57:18
|
727
|
2,366.50
|
LSE
|
13:57:18
|
674
|
2,366.50
|
LSE
|
13:55:31
|
73
|
2,366.50
|
CHIX
|
13:55:31
|
73
|
2,366.50
|
LSE
|
13:55:31
|
284
|
2,366.50
|
CHIX
|
13:55:31
|
268
|
2,366.50
|
CHIX
|
13:55:30
|
726
|
2,367.00
|
LSE
|
13:54:59
|
790
|
2,367.00
|
LSE
|
13:53:56
|
48
|
2,367.50
|
LSE
|
13:53:23
|
603
|
2,367.50
|
LSE
|
13:53:23
|
701
|
2,368.50
|
LSE
|
13:51:59
|
355
|
2,369.50
|
CHIX
|
13:50:54
|
29
|
2,369.50
|
BATE
|
13:50:54
|
145
|
2,369.50
|
BATE
|
13:50:54
|
494
|
2,369.50
|
BATE
|
13:50:54
|
246
|
2,369.50
|
CHIX
|
13:50:54
|
953
|
2,370.00
|
LSE
|
13:50:43
|
1193
|
2,370.00
|
LSE
|
13:50:43
|
58
|
2,368.50
|
LSE
|
13:48:09
|
142
|
2,368.50
|
LSE
|
13:48:09
|
200
|
2,368.50
|
LSE
|
13:48:09
|
172
|
2,368.50
|
LSE
|
13:48:09
|
176
|
2,368.50
|
LSE
|
13:48:09
|
270
|
2,369.00
|
LSE
|
13:47:25
|
402
|
2,369.00
|
LSE
|
13:47:25
|
177
|
2,369.50
|
LSE
|
13:47:23
|
692
|
2,369.50
|
CHIX
|
13:47:23
|
471
|
2,369.50
|
LSE
|
13:47:23
|
769
|
2,371.00
|
LSE
|
13:47:02
|
687
|
2,371.50
|
LSE
|
13:46:32
|
10
|
2,371.50
|
LSE
|
13:45:49
|
781
|
2,372.50
|
LSE
|
13:45:00
|
149
|
2,371.50
|
LSE
|
13:44:08
|
60
|
2,371.50
|
LSE
|
13:44:08
|
73
|
2,371.50
|
LSE
|
13:44:08
|
203
|
2,371.50
|
LSE
|
13:44:08
|
276
|
2,371.50
|
LSE
|
13:44:08
|
427
|
2,371.50
|
CHIX
|
13:44:08
|
589
|
2,371.50
|
BATE
|
13:44:08
|
243
|
2,371.50
|
CHIX
|
13:44:08
|
787
|
2,371.50
|
LSE
|
13:44:08
|
73
|
2,372.00
|
LSE
|
13:43:34
|
906
|
2,372.00
|
LSE
|
13:43:34
|
648
|
2,371.00
|
LSE
|
13:42:42
|
180
|
2,370.00
|
LSE
|
13:41:15
|
1579
|
2,370.00
|
LSE
|
13:41:15
|
656
|
2,370.00
|
CHIX
|
13:41:15
|
533
|
2,370.00
|
LSE
|
13:41:15
|
5
|
2,369.50
|
LSE
|
13:39:37
|
734
|
2,369.00
|
LSE
|
13:39:13
|
255
|
2,369.00
|
CHIX
|
13:39:13
|
338
|
2,369.00
|
CHIX
|
13:39:13
|
644
|
2,369.00
|
BATE
|
13:39:13
|
663
|
2,369.50
|
LSE
|
13:38:31
|
1
|
2,369.50
|
LSE
|
13:38:31
|
70
|
2,369.50
|
LSE
|
13:38:31
|
540
|
2,367.50
|
LSE
|
13:36:11
|
133
|
2,367.50
|
LSE
|
13:36:11
|
767
|
2,366.50
|
LSE
|
13:35:12
|
770
|
2,367.00
|
LSE
|
13:34:40
|
685
|
2,367.00
|
CHIX
|
13:34:40
|
596
|
2,368.00
|
BATE
|
13:34:15
|
216
|
2,368.50
|
LSE
|
13:34:11
|
100
|
2,368.50
|
LSE
|
13:34:11
|
159
|
2,368.50
|
LSE
|
13:34:11
|
212
|
2,368.50
|
LSE
|
13:34:11
|
737
|
2,368.50
|
LSE
|
13:34:11
|
756
|
2,368.50
|
LSE
|
13:33:42
|
674
|
2,368.50
|
LSE
|
13:33:42
|
422
|
2,368.50
|
CHIX
|
13:33:42
|
180
|
2,368.50
|
CHIX
|
13:33:42
|
224
|
2,369.00
|
LSE
|
13:33:22
|
804
|
2,366.00
|
LSE
|
13:32:02
|
180
|
2,366.50
|
LSE
|
13:31:39
|
49
|
2,366.50
|
LSE
|
13:31:39
|
203
|
2,366.50
|
LSE
|
13:31:39
|
238
|
2,366.50
|
LSE
|
13:31:39
|
717
|
2,366.50
|
LSE
|
13:31:39
|
768
|
2,367.00
|
LSE
|
13:31:02
|
212
|
2,368.00
|
LSE
|
13:30:55
|
60
|
2,368.00
|
LSE
|
13:30:55
|
172
|
2,368.00
|
LSE
|
13:30:55
|
201
|
2,368.00
|
LSE
|
13:30:55
|
703
|
2,367.50
|
CHIX
|
13:30:55
|
260
|
2,368.00
|
LSE
|
13:30:55
|
114
|
2,368.00
|
LSE
|
13:30:55
|
706
|
2,367.50
|
BATE
|
13:30:55
|
498
|
2,368.00
|
CHIX
|
13:30:55
|
804
|
2,368.00
|
LSE
|
13:30:55
|
241
|
2,368.00
|
CHIX
|
13:30:55
|
61
|
2,368.00
|
LSE
|
13:30:23
|
61
|
2,368.00
|
LSE
|
13:30:23
|
75
|
2,368.00
|
LSE
|
13:30:23
|
17
|
2,368.00
|
LSE
|
13:30:23
|
176
|
2,367.00
|
LSE
|
13:30:03
|
63
|
2,367.00
|
LSE
|
13:30:03
|
3
|
2,367.00
|
LSE
|
13:30:03
|
51
|
2,367.00
|
LSE
|
13:30:03
|
143
|
2,367.00
|
LSE
|
13:30:03
|
176
|
2,367.00
|
LSE
|
13:30:03
|
676
|
2,362.00
|
LSE
|
13:26:49
|
623
|
2,363.50
|
LSE
|
13:23:25
|
60
|
2,363.50
|
LSE
|
13:23:25
|
98
|
2,363.50
|
BATE
|
13:21:51
|
562
|
2,363.50
|
BATE
|
13:21:51
|
210
|
2,363.50
|
LSE
|
13:19:47
|
582
|
2,363.50
|
LSE
|
13:19:47
|
145
|
2,364.50
|
LSE
|
13:16:14
|
669
|
2,364.50
|
CHIX
|
13:16:14
|
780
|
2,364.50
|
LSE
|
13:16:14
|
500
|
2,364.50
|
LSE
|
13:15:00
|
69
|
2,364.50
|
LSE
|
13:14:49
|
752
|
2,365.50
|
LSE
|
13:08:56
|
263
|
2,367.50
|
LSE
|
13:07:05
|
444
|
2,367.50
|
LSE
|
13:07:05
|
781
|
2,367.00
|
LSE
|
13:03:41
|
44
|
2,367.00
|
CHIX
|
13:03:41
|
214
|
2,367.00
|
CHIX
|
13:03:41
|
368
|
2,367.00
|
CHIX
|
13:03:41
|
382
|
2,368.00
|
LSE
|
13:02:22
|
406
|
2,368.00
|
LSE
|
13:02:22
|
696
|
2,369.00
|
LSE
|
12:58:39
|
54
|
2,369.00
|
LSE
|
12:58:39
|
723
|
2,369.00
|
BATE
|
12:58:39
|
1
|
2,368.00
|
BATE
|
12:55:53
|
93
|
2,369.50
|
LSE
|
12:54:02
|
661
|
2,369.50
|
LSE
|
12:54:02
|
723
|
2,369.50
|
CHIX
|
12:54:02
|
203
|
2,369.50
|
LSE
|
12:52:46
|
60
|
2,369.50
|
LSE
|
12:52:46
|
727
|
2,368.50
|
LSE
|
12:47:34
|
759
|
2,369.00
|
LSE
|
12:44:57
|
50
|
2,365.00
|
LSE
|
12:43:37
|
411
|
2,366.50
|
LSE
|
12:42:55
|
725
|
2,363.00
|
LSE
|
12:39:31
|
637
|
2,363.50
|
BATE
|
12:38:22
|
232
|
2,363.50
|
LSE
|
12:35:53
|
199
|
2,363.50
|
LSE
|
12:35:53
|
197
|
2,363.50
|
LSE
|
12:35:53
|
152
|
2,363.50
|
LSE
|
12:35:53
|
74
|
2,363.50
|
CHIX
|
12:35:41
|
592
|
2,363.50
|
CHIX
|
12:35:41
|
679
|
2,364.00
|
LSE
|
12:34:41
|
705
|
2,364.50
|
LSE
|
12:32:30
|
714
|
2,364.50
|
LSE
|
12:30:47
|
39
|
2,364.50
|
LSE
|
12:30:47
|
766
|
2,364.50
|
LSE
|
12:29:26
|
638
|
2,364.00
|
CHIX
|
12:27:10
|
187
|
2,363.50
|
LSE
|
12:24:41
|
510
|
2,363.50
|
LSE
|
12:24:41
|
757
|
2,363.50
|
LSE
|
12:22:09
|
91
|
2,363.00
|
LSE
|
12:18:48
|
109
|
2,363.00
|
LSE
|
12:18:48
|
255
|
2,363.00
|
LSE
|
12:18:48
|
274
|
2,361.50
|
BATE
|
12:16:24
|
448
|
2,361.50
|
BATE
|
12:16:24
|
662
|
2,361.50
|
CHIX
|
12:16:24
|
660
|
2,362.00
|
LSE
|
12:16:05
|
313
|
2,360.50
|
LSE
|
12:13:31
|
286
|
2,360.50
|
LSE
|
12:13:31
|
60
|
2,360.50
|
LSE
|
12:13:31
|
320
|
2,360.50
|
LSE
|
12:11:45
|
400
|
2,360.50
|
LSE
|
12:11:11
|
685
|
2,360.00
|
LSE
|
12:07:26
|
501
|
2,359.50
|
LSE
|
12:06:05
|
120
|
2,359.50
|
BATE
|
12:06:05
|
103
|
2,359.50
|
LSE
|
12:06:05
|
150
|
2,359.50
|
BATE
|
12:06:05
|
100
|
2,359.50
|
BATE
|
12:06:05
|
300
|
2,359.50
|
BATE
|
12:06:05
|
605
|
2,359.50
|
CHIX
|
12:06:05
|
118
|
2,359.50
|
LSE
|
12:06:03
|
21
|
2,359.50
|
LSE
|
12:05:57
|
690
|
2,359.50
|
LSE
|
12:03:39
|
392
|
2,359.50
|
LSE
|
12:02:17
|
397
|
2,359.50
|
LSE
|
12:02:17
|
771
|
2,358.50
|
LSE
|
11:58:28
|
680
|
2,359.50
|
LSE
|
11:55:02
|
101
|
2,359.50
|
CHIX
|
11:55:02
|
42
|
2,359.50
|
CHIX
|
11:55:02
|
462
|
2,359.50
|
CHIX
|
11:55:02
|
757
|
2,359.00
|
LSE
|
11:53:21
|
283
|
2,358.50
|
LSE
|
11:49:07
|
73
|
2,358.50
|
LSE
|
11:49:07
|
125
|
2,358.50
|
LSE
|
11:48:22
|
106
|
2,358.50
|
LSE
|
11:48:22
|
143
|
2,358.50
|
LSE
|
11:48:21
|
768
|
2,360.00
|
LSE
|
11:44:13
|
610
|
2,360.00
|
CHIX
|
11:44:13
|
157
|
2,360.50
|
LSE
|
11:43:05
|
131
|
2,360.50
|
LSE
|
11:43:05
|
366
|
2,360.50
|
LSE
|
11:43:05
|
603
|
2,362.00
|
BATE
|
11:38:40
|
789
|
2,362.50
|
LSE
|
11:37:36
|
740
|
2,364.50
|
LSE
|
11:34:03
|
671
|
2,365.50
|
LSE
|
11:33:10
|
229
|
2,365.50
|
LSE
|
11:30:09
|
637
|
2,365.00
|
CHIX
|
11:29:02
|
652
|
2,365.50
|
LSE
|
11:28:55
|
2
|
2,365.50
|
LSE
|
11:28:34
|
590
|
2,365.50
|
LSE
|
11:22:32
|
203
|
2,365.50
|
LSE
|
11:22:32
|
751
|
2,364.00
|
LSE
|
11:20:21
|
657
|
2,364.00
|
BATE
|
11:20:21
|
701
|
2,364.50
|
CHIX
|
11:17:17
|
257
|
2,364.50
|
LSE
|
11:16:37
|
257
|
2,364.50
|
LSE
|
11:16:33
|
235
|
2,364.00
|
LSE
|
11:15:36
|
177
|
2,363.00
|
LSE
|
11:14:15
|
55
|
2,362.50
|
LSE
|
11:12:38
|
718
|
2,362.50
|
LSE
|
11:12:38
|
673
|
2,364.50
|
LSE
|
11:08:35
|
335
|
2,364.00
|
LSE
|
11:03:47
|
423
|
2,364.00
|
LSE
|
11:03:47
|
301
|
2,364.00
|
CHIX
|
11:03:47
|
198
|
2,364.00
|
CHIX
|
11:03:47
|
26
|
2,364.00
|
CHIX
|
11:03:47
|
132
|
2,364.00
|
CHIX
|
11:03:47
|
10
|
2,364.00
|
LSE
|
11:03:09
|
647
|
2,366.50
|
LSE
|
11:00:30
|
551
|
2,368.00
|
BATE
|
10:59:21
|
103
|
2,368.00
|
BATE
|
10:59:21
|
224
|
2,368.50
|
LSE
|
10:58:00
|
243
|
2,368.50
|
LSE
|
10:58:00
|
395
|
2,368.50
|
LSE
|
10:58:00
|
221
|
2,368.50
|
LSE
|
10:58:00
|
66
|
2,366.50
|
LSE
|
10:55:10
|
25
|
2,366.50
|
LSE
|
10:55:09
|
82
|
2,366.50
|
LSE
|
10:55:05
|
117
|
2,366.50
|
BATE
|
10:55:04
|
690
|
2,368.50
|
CHIX
|
10:52:11
|
56
|
2,369.00
|
LSE
|
10:52:04
|
212
|
2,369.00
|
LSE
|
10:52:04
|
195
|
2,369.00
|
LSE
|
10:52:04
|
7
|
2368.500
|
LSE
|
10:51:32
|
215
|
2368.500
|
LSE
|
10:51:32
|
291
|
2368.500
|
LSE
|
10:49:35
|
331
|
2368.500
|
LSE
|
10:49:35
|
39
|
2368.500
|
LSE
|
10:49:35
|
21
|
2368.500
|
LSE
|
10:47:48
|
319
|
2368.500
|
LSE
|
10:46:39
|
705
|
2364.500
|
LSE
|
10:43:12
|
644
|
2365.000
|
CHIX
|
10:39:39
|
749
|
2365.500
|
LSE
|
10:39:39
|
518
|
2365.000
|
BATE
|
10:35:52
|
149
|
2365.000
|
BATE
|
10:35:52
|
343
|
2365.500
|
LSE
|
10:35:05
|
407
|
2365.500
|
LSE
|
10:35:05
|
120
|
2364.500
|
LSE
|
10:34:07
|
79
|
2364.500
|
LSE
|
10:34:06
|
142
|
2365.000
|
LSE
|
10:30:24
|
367
|
2365.000
|
LSE
|
10:30:24
|
272
|
2365.000
|
LSE
|
10:30:24
|
193
|
2364.500
|
CHIX
|
10:29:03
|
511
|
2364.500
|
CHIX
|
10:29:03
|
527
|
2362.500
|
LSE
|
10:26:19
|
267
|
2362.500
|
LSE
|
10:26:17
|
685
|
2362.500
|
LSE
|
10:22:52
|
515
|
2363.000
|
LSE
|
10:21:19
|
154
|
2363.000
|
LSE
|
10:21:19
|
687
|
2363.500
|
BATE
|
10:18:55
|
687
|
2363.500
|
CHIX
|
10:18:55
|
383
|
2364.000
|
LSE
|
10:18:55
|
287
|
2364.000
|
LSE
|
10:17:57
|
411
|
2364.000
|
LSE
|
10:17:57
|
203
|
2364.000
|
LSE
|
10:17:56
|
73
|
2364.000
|
LSE
|
10:17:56
|
104
|
2362.000
|
LSE
|
10:13:03
|
454
|
2362.000
|
LSE
|
10:13:03
|
185
|
2362.000
|
LSE
|
10:12:59
|
724
|
2362.500
|
LSE
|
10:12:53
|
60
|
2361.500
|
LSE
|
10:09:31
|
281
|
2361.500
|
LSE
|
10:09:31
|
763
|
2362.000
|
LSE
|
10:06:01
|
699
|
2362.000
|
CHIX
|
10:06:01
|
10
|
2362.000
|
LSE
|
10:05:53
|
789
|
2360.500
|
LSE
|
10:02:27
|
58
|
2359.000
|
LSE
|
09:58:57
|
460
|
2359.000
|
LSE
|
09:58:57
|
251
|
2359.000
|
LSE
|
09:58:57
|
260
|
2358.000
|
LSE
|
09:55:25
|
433
|
2358.000
|
LSE
|
09:55:24
|
591
|
2358.500
|
CHIX
|
09:55:24
|
730
|
2358.500
|
BATE
|
09:55:24
|
523
|
2359.000
|
LSE
|
09:53:36
|
176
|
2359.000
|
LSE
|
09:53:36
|
788
|
2359.000
|
LSE
|
09:49:26
|
182
|
2359.500
|
LSE
|
09:48:50
|
447
|
2361.500
|
LSE
|
09:46:00
|
20
|
2361.500
|
LSE
|
09:45:53
|
190
|
2361.500
|
LSE
|
09:45:50
|
120
|
2361.000
|
BATE
|
09:44:45
|
202
|
2361.000
|
BATE
|
09:44:45
|
297
|
2361.000
|
BATE
|
09:44:10
|
690
|
2359.000
|
CHIX
|
09:43:16
|
5
|
2359.000
|
LSE
|
09:40:51
|
243
|
2358.500
|
LSE
|
09:40:51
|
60
|
2358.500
|
LSE
|
09:40:51
|
235
|
2358.500
|
LSE
|
09:40:51
|
207
|
2358.500
|
LSE
|
09:40:51
|
206
|
2358.500
|
LSE
|
09:40:51
|
199
|
2358.500
|
LSE
|
09:40:51
|
206
|
2358.500
|
LSE
|
09:40:51
|
817
|
2358.500
|
LSE
|
09:40:51
|
8
|
2357.000
|
LSE
|
09:33:22
|
87
|
2357.000
|
LSE
|
09:33:22
|
413
|
2357.000
|
LSE
|
09:33:21
|
219
|
2357.000
|
LSE
|
09:33:19
|
679
|
2358.000
|
LSE
|
09:31:16
|
619
|
2358.000
|
CHIX
|
09:31:16
|
225
|
2358.000
|
LSE
|
09:29:46
|
180
|
2358.000
|
LSE
|
09:29:46
|
10
|
2358.000
|
LSE
|
09:29:16
|
248
|
2358.000
|
LSE
|
09:29:16
|
777
|
2358.000
|
LSE
|
09:25:53
|
752
|
2358.500
|
LSE
|
09:23:22
|
60
|
2361.500
|
LSE
|
09:19:56
|
145
|
2361.500
|
LSE
|
09:19:56
|
40
|
2361.500
|
LSE
|
09:19:56
|
34
|
2361.500
|
LSE
|
09:19:56
|
89
|
2361.500
|
LSE
|
09:19:56
|
209
|
2361.500
|
LSE
|
09:19:56
|
59
|
2361.500
|
LSE
|
09:19:56
|
299
|
2362.000
|
CHIX
|
09:17:56
|
356
|
2362.000
|
LSE
|
09:17:56
|
425
|
2362.000
|
CHIX
|
09:17:56
|
291
|
2362.000
|
LSE
|
09:17:56
|
706
|
2363.000
|
BATE
|
09:15:39
|
687
|
2365.000
|
LSE
|
09:14:18
|
623
|
2366.500
|
LSE
|
09:12:58
|
100
|
2366.500
|
LSE
|
09:12:58
|
750
|
2366.000
|
LSE
|
09:10:25
|
10
|
2366.000
|
LSE
|
09:10:16
|
252
|
2366.500
|
LSE
|
09:09:48
|
674
|
2366.000
|
LSE
|
09:06:46
|
707
|
2366.000
|
CHIX
|
09:06:46
|
712
|
2365.000
|
LSE
|
09:06:00
|
239
|
2365.500
|
LSE
|
09:05:48
|
689
|
2364.000
|
LSE
|
09:01:50
|
622
|
2364.000
|
BATE
|
09:01:50
|
689
|
2360.500
|
LSE
|
08:58:33
|
654
|
2361.000
|
CHIX
|
08:57:40
|
344
|
2360.000
|
LSE
|
08:56:35
|
300
|
2360.000
|
LSE
|
08:56:35
|
10
|
2360.000
|
LSE
|
08:56:16
|
202
|
2362.000
|
LSE
|
08:54:00
|
10
|
2362.000
|
LSE
|
08:53:52
|
458
|
2362.000
|
LSE
|
08:53:34
|
707
|
2362.500
|
LSE
|
08:51:25
|
20
|
2362.500
|
LSE
|
08:49:11
|
640
|
2362.500
|
LSE
|
08:49:11
|
356
|
2362.500
|
CHIX
|
08:45:17
|
372
|
2362.500
|
CHIX
|
08:45:17
|
760
|
2362.000
|
LSE
|
08:44:37
|
728
|
2363.000
|
LSE
|
08:41:33
|
685
|
2363.500
|
BATE
|
08:41:33
|
888
|
2363.500
|
LSE
|
08:41:33
|
78
|
2364.000
|
LSE
|
08:41:05
|
103
|
2364.000
|
LSE
|
08:41:05
|
103
|
2364.000
|
LSE
|
08:40:52
|
712
|
2361.000
|
LSE
|
08:35:38
|
383
|
2361.000
|
CHIX
|
08:34:11
|
281
|
2361.000
|
CHIX
|
08:34:11
|
645
|
2362.500
|
LSE
|
08:33:29
|
44
|
2362.500
|
LSE
|
08:33:29
|
759
|
2365.500
|
LSE
|
08:31:03
|
656
|
2364.500
|
LSE
|
08:29:18
|
535
|
2364.500
|
LSE
|
08:27:24
|
247
|
2364.500
|
LSE
|
08:27:20
|
224
|
2363.500
|
LSE
|
08:26:15
|
126
|
2363.500
|
LSE
|
08:26:15
|
689
|
2363.500
|
CHIX
|
08:26:15
|
362
|
2363.500
|
LSE
|
08:26:15
|
247
|
2363.500
|
LSE
|
08:24:36
|
84
|
2363.500
|
LSE
|
08:24:36
|
697
|
2363.000
|
BATE
|
08:24:36
|
703
|
2360.000
|
LSE
|
08:22:00
|
693
|
2362.000
|
CHIX
|
08:20:52
|
21
|
2362.500
|
CHIX
|
08:20:39
|
231
|
2362.000
|
LSE
|
08:20:13
|
495
|
2362.000
|
LSE
|
08:20:13
|
60
|
2362.000
|
LSE
|
08:17:52
|
67
|
2362.000
|
LSE
|
08:17:52
|
228
|
2362.000
|
LSE
|
08:17:52
|
127
|
2362.000
|
LSE
|
08:17:52
|
168
|
2362.000
|
LSE
|
08:17:52
|
62
|
2362.000
|
LSE
|
08:17:52
|
62
|
2361.500
|
LSE
|
08:17:52
|
4
|
2359.500
|
CHIX
|
08:16:40
|
6
|
2359.500
|
CHIX
|
08:16:40
|
783
|
2359.000
|
LSE
|
08:15:46
|
100
|
2360.000
|
LSE
|
08:14:55
|
182
|
2360.500
|
LSE
|
08:14:23
|
22
|
2360.500
|
LSE
|
08:14:23
|
503
|
2360.500
|
LSE
|
08:14:23
|
50
|
2359.500
|
LSE
|
08:11:49
|
673
|
2359.500
|
LSE
|
08:11:48
|
693
|
2359.500
|
BATE
|
08:11:20
|
305
|
2364.000
|
CHIX
|
08:10:16
|
694
|
2364.000
|
LSE
|
08:10:16
|
292
|
2364.000
|
CHIX
|
08:10:16
|
778
|
2364.500
|
LSE
|
08:08:29
|
677
|
2364.500
|
LSE
|
08:07:22
|
548
|
2365.500
|
LSE
|
08:05:52
|
115
|
2365.500
|
LSE
|
08:05:43
|
662
|
2371.500
|
LSE
|
08:05:00
|
632
|
2370.000
|
CHIX
|
08:04:21
|
713
|
2370.000
|
LSE
|
08:04:08
|
93
|
2370.000
|
LSE
|
08:04:08
|
727
|
2370.000
|
LSE
|
08:02:27
|
676
|
2371.500
|
LSE
|
08:02:16
|
75
|
2371.500
|
BATE
|
08:02:16
|
622
|
2371.500
|
BATE
|
08:02:16
|
805
|
2372.500
|
LSE
|
08:00:29
|
732
|
2373.500
|
LSE
|
08:00:21
|
638
|
2373.000
|
CHIX
|
08:00:21
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
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.
END
POSDQLFLZXLBBBE
British American Tobacco (LSE:BATS)
過去 株価チャート
から 4 2024 まで 5 2024
British American Tobacco (LSE:BATS)
過去 株価チャート
から 5 2023 まで 5 2024