|
Date of purchase:
|
1 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
115,000
|
|
Highest price paid per share (pence):
|
4,425.00p
|
|
Lowest price paid per share (pence):
|
4,378.00p
|
|
Volume weighted average price paid per share (pence):
|
4,411.46p
|
|
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
|
01/12/2025
|
115,000
|
4,411.46p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
01/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
01/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
604
|
4,392.00
|
LSE
|
08:21:15
|
|
391
|
4,392.00
|
LSE
|
08:21:30
|
|
594
|
4,390.00
|
LSE
|
08:21:44
|
|
94
|
4,391.00
|
LSE
|
08:22:33
|
|
175
|
4,391.00
|
LSE
|
08:22:50
|
|
227
|
4,388.00
|
LSE
|
08:24:26
|
|
224
|
4,386.00
|
LSE
|
08:24:53
|
|
246
|
4,384.00
|
LSE
|
08:25:03
|
|
170
|
4,382.00
|
LSE
|
08:25:20
|
|
68
|
4,382.00
|
LSE
|
08:25:20
|
|
224
|
4,380.00
|
LSE
|
08:26:22
|
|
196
|
4,383.00
|
LSE
|
08:27:12
|
|
10
|
4,387.00
|
LSE
|
08:28:07
|
|
183
|
4,387.00
|
LSE
|
08:28:07
|
|
198
|
4,383.00
|
LSE
|
08:29:39
|
|
201
|
4,381.00
|
LSE
|
08:30:26
|
|
183
|
4,378.00
|
LSE
|
08:30:57
|
|
185
|
4,378.00
|
LSE
|
08:31:26
|
|
259
|
4,382.00
|
LSE
|
08:34:36
|
|
240
|
4,384.00
|
LSE
|
08:36:45
|
|
299
|
4,386.00
|
LSE
|
08:37:21
|
|
310
|
4,392.00
|
LSE
|
08:39:30
|
|
89
|
4,396.00
|
LSE
|
08:42:20
|
|
5
|
4,396.00
|
LSE
|
08:42:21
|
|
267
|
4,396.00
|
LSE
|
08:43:15
|
|
377
|
4,396.00
|
LSE
|
08:45:46
|
|
367
|
4,394.00
|
LSE
|
08:46:39
|
|
212
|
4,392.00
|
LSE
|
08:46:39
|
|
227
|
4,401.00
|
LSE
|
08:47:08
|
|
221
|
4,399.00
|
LSE
|
08:48:33
|
|
200
|
4,397.00
|
LSE
|
08:49:44
|
|
251
|
4,396.00
|
LSE
|
08:51:46
|
|
202
|
4,394.00
|
LSE
|
08:51:54
|
|
349
|
4,397.00
|
LSE
|
08:54:40
|
|
386
|
4,395.00
|
LSE
|
08:54:41
|
|
318
|
4,393.00
|
LSE
|
08:55:13
|
|
191
|
4,394.00
|
LSE
|
08:58:09
|
|
30
|
4,397.00
|
LSE
|
08:58:14
|
|
88
|
4,397.00
|
LSE
|
08:59:29
|
|
86
|
4,397.00
|
LSE
|
09:00:00
|
|
145
|
4,398.00
|
LSE
|
09:00:00
|
|
52
|
4,398.00
|
LSE
|
09:00:00
|
|
135
|
4,399.00
|
LSE
|
09:00:09
|
|
68
|
4,399.00
|
LSE
|
09:00:09
|
|
199
|
4,397.00
|
LSE
|
09:00:57
|
|
181
|
4,403.00
|
LSE
|
09:01:33
|
|
100
|
4,401.00
|
LSE
|
09:04:22
|
|
142
|
4,401.00
|
LSE
|
09:04:22
|
|
237
|
4,399.00
|
LSE
|
09:04:30
|
|
225
|
4,395.00
|
LSE
|
09:06:02
|
|
100
|
4,393.00
|
LSE
|
09:06:02
|
|
88
|
4,386.00
|
LSE
|
09:06:56
|
|
38
|
4,386.00
|
LSE
|
09:06:56
|
|
35
|
4,386.00
|
LSE
|
09:06:56
|
|
35
|
4,386.00
|
LSE
|
09:06:56
|
|
20
|
4,386.00
|
LSE
|
09:06:56
|
|
50
|
4,386.00
|
LSE
|
09:06:56
|
|
205
|
4,391.00
|
LSE
|
09:09:23
|
|
92
|
4,389.00
|
LSE
|
09:11:43
|
|
88
|
4,389.00
|
LSE
|
09:11:43
|
|
213
|
4,387.00
|
LSE
|
09:13:27
|
|
318
|
4,388.00
|
LSE
|
09:15:03
|
|
379
|
4,392.00
|
LSE
|
09:20:01
|
|
97
|
4,392.00
|
LSE
|
09:20:01
|
|
164
|
4,390.00
|
LSE
|
09:20:13
|
|
100
|
4,390.00
|
LSE
|
09:20:13
|
|
99
|
4,390.00
|
LSE
|
09:20:13
|
|
100
|
4,388.00
|
LSE
|
09:20:14
|
|
100
|
4,388.00
|
LSE
|
09:20:14
|
|
100
|
4,388.00
|
LSE
|
09:20:14
|
|
50
|
4,388.00
|
LSE
|
09:20:14
|
|
60
|
4,388.00
|
LSE
|
09:20:14
|
|
238
|
4,387.00
|
LSE
|
09:20:46
|
|
210
|
4,389.00
|
LSE
|
09:23:09
|
|
127
|
4,391.00
|
LSE
|
09:25:16
|
|
71
|
4,391.00
|
LSE
|
09:25:16
|
|
66
|
4,393.00
|
LSE
|
09:26:30
|
|
134
|
4,393.00
|
LSE
|
09:26:30
|
|
197
|
4,391.00
|
LSE
|
09:26:51
|
|
602
|
4,395.00
|
LSE
|
09:36:48
|
|
13
|
4,395.00
|
LSE
|
09:36:48
|
|
510
|
4,395.00
|
LSE
|
09:39:37
|
|
539
|
4,393.00
|
LSE
|
09:40:28
|
|
188
|
4,391.00
|
LSE
|
09:40:46
|
|
543
|
4,395.00
|
LSE
|
09:49:31
|
|
702
|
4,398.00
|
LSE
|
09:51:52
|
|
71
|
4,401.00
|
LSE
|
09:51:55
|
|
302
|
4,401.00
|
LSE
|
09:51:55
|
|
433
|
4,403.00
|
LSE
|
09:53:47
|
|
100
|
4,401.00
|
LSE
|
09:53:53
|
|
119
|
4,401.00
|
LSE
|
09:54:21
|
|
100
|
4,405.00
|
LSE
|
09:58:00
|
|
100
|
4,405.00
|
LSE
|
09:58:00
|
|
100
|
4,405.00
|
LSE
|
09:58:00
|
|
100
|
4,405.00
|
LSE
|
09:58:00
|
|
101
|
4,405.00
|
LSE
|
09:58:00
|
|
94
|
4,403.00
|
LSE
|
09:58:40
|
|
344
|
4,403.00
|
LSE
|
09:58:40
|
|
147
|
4,401.00
|
LSE
|
09:58:48
|
|
31
|
4,401.00
|
LSE
|
09:59:50
|
|
373
|
4,403.00
|
LSE
|
10:02:30
|
|
147
|
4,401.00
|
LSE
|
10:02:34
|
|
176
|
4,401.00
|
LSE
|
10:02:34
|
|
213
|
4,401.00
|
LSE
|
10:03:11
|
|
190
|
4,403.00
|
LSE
|
10:04:36
|
|
91
|
4,407.00
|
LSE
|
10:08:30
|
|
264
|
4,407.00
|
LSE
|
10:08:30
|
|
6
|
4,407.00
|
LSE
|
10:10:15
|
|
260
|
4,407.00
|
LSE
|
10:10:26
|
|
258
|
4,409.00
|
LSE
|
10:13:18
|
|
186
|
4,409.00
|
LSE
|
10:13:28
|
|
48
|
4,411.00
|
LSE
|
10:16:38
|
|
409
|
4,411.00
|
LSE
|
10:16:38
|
|
440
|
4,409.00
|
LSE
|
10:18:11
|
|
503
|
4,412.00
|
LSE
|
10:20:49
|
|
341
|
4,409.00
|
LSE
|
10:22:01
|
|
5
|
4,411.00
|
LSE
|
10:30:09
|
|
95
|
4,411.00
|
LSE
|
10:30:09
|
|
100
|
4,411.00
|
LSE
|
10:30:09
|
|
100
|
4,411.00
|
LSE
|
10:30:09
|
|
100
|
4,411.00
|
LSE
|
10:30:09
|
|
280
|
4,411.00
|
LSE
|
10:30:57
|
|
197
|
4,409.00
|
LSE
|
10:31:01
|
|
185
|
4,407.00
|
LSE
|
10:31:01
|
|
177
|
4,407.00
|
LSE
|
10:31:01
|
|
394
|
4,409.00
|
LSE
|
10:41:51
|
|
45
|
4,407.00
|
LSE
|
10:41:57
|
|
292
|
4,407.00
|
LSE
|
10:42:45
|
|
708
|
4,410.00
|
LSE
|
10:48:14
|
|
709
|
4,412.00
|
LSE
|
10:51:54
|
|
13
|
4,414.00
|
LSE
|
10:54:30
|
|
36
|
4,414.00
|
LSE
|
10:54:30
|
|
51
|
4,414.00
|
LSE
|
10:54:30
|
|
13
|
4,414.00
|
LSE
|
10:54:30
|
|
36
|
4,414.00
|
LSE
|
10:54:30
|
|
522
|
4,414.00
|
LSE
|
10:54:30
|
|
462
|
4,414.00
|
LSE
|
10:54:46
|
|
662
|
4,412.00
|
LSE
|
10:54:50
|
|
135
|
4,414.00
|
LSE
|
10:56:48
|
|
46
|
4,414.00
|
LSE
|
10:56:48
|
|
70
|
4,414.00
|
LSE
|
10:57:22
|
|
109
|
4,414.00
|
LSE
|
10:57:44
|
|
199
|
4,414.00
|
LSE
|
11:00:02
|
|
704
|
4,414.00
|
LSE
|
11:04:54
|
|
182
|
4,412.00
|
LSE
|
11:09:38
|
|
110
|
4,410.00
|
LSE
|
11:11:03
|
|
198
|
4,410.00
|
LSE
|
11:11:14
|
|
385
|
4,410.00
|
LSE
|
11:11:15
|
|
490
|
4,412.00
|
LSE
|
11:14:04
|
|
186
|
4,412.00
|
LSE
|
11:14:04
|
|
661
|
4,410.00
|
LSE
|
11:15:35
|
|
660
|
4,408.00
|
LSE
|
11:23:00
|
|
76
|
4,411.00
|
LSE
|
11:31:45
|
|
100
|
4,411.00
|
LSE
|
11:31:45
|
|
659
|
4,411.00
|
LSE
|
11:31:45
|
|
676
|
4,410.00
|
LSE
|
11:33:19
|
|
662
|
4,410.00
|
LSE
|
11:34:42
|
|
706
|
4,410.00
|
LSE
|
11:37:50
|
|
55
|
4,408.00
|
LSE
|
11:38:56
|
|
134
|
4,408.00
|
LSE
|
11:39:03
|
|
273
|
4,408.00
|
LSE
|
11:39:24
|
|
234
|
4,408.00
|
LSE
|
11:39:24
|
|
634
|
4,407.00
|
LSE
|
11:44:13
|
|
439
|
4,412.00
|
LSE
|
11:55:08
|
|
289
|
4,415.00
|
LSE
|
11:57:52
|
|
396
|
4,415.00
|
LSE
|
11:57:52
|
|
200
|
4,415.00
|
LSE
|
12:00:16
|
|
485
|
4,415.00
|
LSE
|
12:00:16
|
|
699
|
4,419.00
|
LSE
|
12:04:42
|
|
156
|
4,417.00
|
LSE
|
12:06:37
|
|
520
|
4,417.00
|
LSE
|
12:07:47
|
|
25
|
4,419.00
|
LSE
|
12:10:34
|
|
642
|
4,419.00
|
LSE
|
12:10:34
|
|
690
|
4,417.00
|
LSE
|
12:13:41
|
|
687
|
4,415.00
|
LSE
|
12:13:43
|
|
100
|
4,418.00
|
LSE
|
12:14:44
|
|
597
|
4,418.00
|
LSE
|
12:14:44
|
|
134
|
4,418.00
|
LSE
|
12:15:26
|
|
257
|
4,418.00
|
LSE
|
12:15:26
|
|
21
|
4,416.00
|
LSE
|
12:16:47
|
|
662
|
4,416.00
|
LSE
|
12:16:47
|
|
580
|
4,414.00
|
LSE
|
12:18:02
|
|
92
|
4,414.00
|
LSE
|
12:18:02
|
|
274
|
4,414.00
|
LSE
|
12:22:44
|
|
47
|
4,412.00
|
LSE
|
12:23:59
|
|
36
|
4,412.00
|
LSE
|
12:24:00
|
|
129
|
4,412.00
|
LSE
|
12:24:36
|
|
206
|
4,409.00
|
LSE
|
12:24:48
|
|
578
|
4,408.00
|
LSE
|
12:28:51
|
|
32
|
4,408.00
|
LSE
|
12:29:04
|
|
170
|
4,408.00
|
LSE
|
12:29:04
|
|
450
|
4,408.00
|
LSE
|
12:29:05
|
|
175
|
4,408.00
|
LSE
|
12:30:11
|
|
127
|
4,408.00
|
LSE
|
12:30:11
|
|
15
|
4,410.00
|
LSE
|
12:32:12
|
|
556
|
4,410.00
|
LSE
|
12:32:12
|
|
335
|
4,408.00
|
LSE
|
12:32:14
|
|
511
|
4,406.00
|
LSE
|
12:32:16
|
|
194
|
4,405.00
|
LSE
|
12:34:14
|
|
333
|
4,404.00
|
LSE
|
12:42:19
|
|
196
|
4,402.00
|
LSE
|
12:45:21
|
|
51
|
4,400.00
|
LSE
|
12:49:13
|
|
141
|
4,400.00
|
LSE
|
12:49:13
|
|
496
|
4,404.00
|
LSE
|
12:51:41
|
|
681
|
4,404.00
|
LSE
|
12:51:45
|
|
703
|
4,404.00
|
LSE
|
12:55:23
|
|
683
|
4,402.00
|
LSE
|
12:55:24
|
|
701
|
4,402.00
|
LSE
|
13:01:06
|
|
80
|
4,403.00
|
LSE
|
13:04:15
|
|
103
|
4,403.00
|
LSE
|
13:04:15
|
|
80
|
4,403.00
|
LSE
|
13:04:15
|
|
230
|
4,403.00
|
LSE
|
13:04:15
|
|
706
|
4,402.00
|
LSE
|
13:04:44
|
|
124
|
4,400.00
|
LSE
|
13:05:31
|
|
658
|
4,402.00
|
LSE
|
13:12:59
|
|
212
|
4,402.00
|
LSE
|
13:12:59
|
|
104
|
4,402.00
|
LSE
|
13:12:59
|
|
27
|
4,402.00
|
LSE
|
13:12:59
|
|
93
|
4,404.00
|
LSE
|
13:13:25
|
|
79
|
4,404.00
|
LSE
|
13:13:52
|
|
99
|
4,404.00
|
LSE
|
13:13:52
|
|
66
|
4,405.00
|
LSE
|
13:14:27
|
|
112
|
4,405.00
|
LSE
|
13:14:27
|
|
447
|
4,405.00
|
LSE
|
13:15:14
|
|
700
|
4,406.00
|
LSE
|
13:16:50
|
|
371
|
4,404.00
|
LSE
|
13:17:28
|
|
329
|
4,404.00
|
LSE
|
13:17:28
|
|
132
|
4,402.00
|
LSE
|
13:17:28
|
|
171
|
4,402.00
|
LSE
|
13:17:28
|
|
687
|
4,406.00
|
LSE
|
13:20:33
|
|
700
|
4,408.00
|
LSE
|
13:24:36
|
|
126
|
4,406.00
|
LSE
|
13:27:08
|
|
100
|
4,406.00
|
LSE
|
13:27:46
|
|
458
|
4,406.00
|
LSE
|
13:27:47
|
|
97
|
4,408.00
|
LSE
|
13:31:15
|
|
81
|
4,408.00
|
LSE
|
13:31:15
|
|
5
|
4,408.00
|
LSE
|
13:31:55
|
|
100
|
4,408.00
|
LSE
|
13:31:55
|
|
100
|
4,408.00
|
LSE
|
13:31:55
|
|
206
|
4,408.00
|
LSE
|
13:31:55
|
|
128
|
4,408.00
|
LSE
|
13:31:55
|
|
22
|
4,408.00
|
LSE
|
13:31:55
|
|
260
|
4,407.00
|
LSE
|
13:33:00
|
|
423
|
4,407.00
|
LSE
|
13:33:00
|
|
692
|
4,410.00
|
LSE
|
13:35:29
|
|
229
|
4,411.00
|
LSE
|
13:39:59
|
|
100
|
4,411.00
|
LSE
|
13:39:59
|
|
12
|
4,411.00
|
LSE
|
13:39:59
|
|
397
|
4,415.00
|
LSE
|
13:42:37
|
|
291
|
4,415.00
|
LSE
|
13:42:37
|
|
22
|
4,415.00
|
LSE
|
13:43:01
|
|
5
|
4,415.00
|
LSE
|
13:43:01
|
|
155
|
4,415.00
|
LSE
|
13:43:06
|
|
100
|
4,416.00
|
LSE
|
13:43:48
|
|
103
|
4,417.00
|
LSE
|
13:44:07
|
|
75
|
4,417.00
|
LSE
|
13:44:07
|
|
35
|
4,417.00
|
LSE
|
13:44:45
|
|
229
|
4,417.00
|
LSE
|
13:44:45
|
|
370
|
4,417.00
|
LSE
|
13:44:45
|
|
9
|
4,417.00
|
LSE
|
13:44:45
|
|
71
|
4,417.00
|
LSE
|
13:44:45
|
|
18
|
4,417.00
|
LSE
|
13:44:45
|
|
446
|
4,421.00
|
LSE
|
13:51:09
|
|
97
|
4,421.00
|
LSE
|
13:51:09
|
|
213
|
4,421.00
|
LSE
|
13:51:09
|
|
10
|
4,421.00
|
LSE
|
13:51:09
|
|
5
|
4,421.00
|
LSE
|
13:52:55
|
|
83
|
4,421.00
|
LSE
|
13:52:55
|
|
100
|
4,421.00
|
LSE
|
13:52:55
|
|
184
|
4,421.00
|
LSE
|
13:52:55
|
|
446
|
4,421.00
|
LSE
|
13:52:55
|
|
4
|
4,421.00
|
LSE
|
13:53:25
|
|
100
|
4,421.00
|
LSE
|
13:53:25
|
|
166
|
4,421.00
|
LSE
|
13:53:25
|
|
446
|
4,421.00
|
LSE
|
13:53:25
|
|
51
|
4,421.00
|
LSE
|
13:53:25
|
|
697
|
4,420.00
|
LSE
|
13:54:19
|
|
675
|
4,421.00
|
LSE
|
13:56:13
|
|
679
|
4,418.00
|
LSE
|
13:56:13
|
|
670
|
4,416.00
|
LSE
|
13:56:48
|
|
494
|
4,414.00
|
LSE
|
13:56:50
|
|
183
|
4,416.00
|
LSE
|
13:57:04
|
|
172
|
4,414.00
|
LSE
|
13:59:14
|
|
678
|
4,419.00
|
LSE
|
14:05:43
|
|
697
|
4,419.00
|
LSE
|
14:10:36
|
|
508
|
4,417.00
|
LSE
|
14:12:20
|
|
237
|
4,418.00
|
LSE
|
14:14:36
|
|
701
|
4,417.00
|
LSE
|
14:14:48
|
|
170
|
4,421.00
|
LSE
|
14:17:05
|
|
95
|
4,421.00
|
LSE
|
14:17:05
|
|
6
|
4,421.00
|
LSE
|
14:17:05
|
|
62
|
4,421.00
|
LSE
|
14:17:05
|
|
8
|
4,422.00
|
LSE
|
14:20:13
|
|
359
|
4,422.00
|
LSE
|
14:23:01
|
|
21
|
4,422.00
|
LSE
|
14:23:01
|
|
189
|
4,422.00
|
LSE
|
14:23:02
|
|
121
|
4,422.00
|
LSE
|
14:25:05
|
|
15
|
4,422.00
|
LSE
|
14:25:05
|
|
400
|
4,422.00
|
LSE
|
14:25:29
|
|
586
|
4,422.00
|
LSE
|
14:25:29
|
|
5
|
4,422.00
|
LSE
|
14:25:29
|
|
102
|
4,422.00
|
LSE
|
14:25:31
|
|
121
|
4,422.00
|
LSE
|
14:25:55
|
|
20
|
4,422.00
|
LSE
|
14:27:46
|
|
11
|
4,422.00
|
LSE
|
14:27:46
|
|
576
|
4,422.00
|
LSE
|
14:27:50
|
|
500
|
4,422.00
|
LSE
|
14:27:53
|
|
231
|
4,422.00
|
LSE
|
14:27:53
|
|
98
|
4,422.00
|
LSE
|
14:27:53
|
|
418
|
4,422.00
|
LSE
|
14:27:54
|
|
119
|
4,422.00
|
LSE
|
14:27:54
|
|
119
|
4,422.00
|
LSE
|
14:27:54
|
|
106
|
4,422.00
|
LSE
|
14:27:59
|
|
4
|
4,422.00
|
LSE
|
14:28:00
|
|
165
|
4,422.00
|
LSE
|
14:28:04
|
|
213
|
4,422.00
|
LSE
|
14:28:04
|
|
6
|
4,422.00
|
LSE
|
14:28:04
|
|
418
|
4,422.00
|
LSE
|
14:28:09
|
|
88
|
4,422.00
|
LSE
|
14:28:09
|
|
200
|
4,422.00
|
LSE
|
14:28:09
|
|
229
|
4,422.00
|
LSE
|
14:28:10
|
|
231
|
4,422.00
|
LSE
|
14:28:10
|
|
458
|
4,422.00
|
LSE
|
14:28:10
|
|
330
|
4,422.00
|
LSE
|
14:28:45
|
|
39
|
4,422.00
|
LSE
|
14:28:45
|
|
7
|
4,422.00
|
LSE
|
14:29:15
|
|
9
|
4,422.00
|
LSE
|
14:29:15
|
|
118
|
4,422.00
|
LSE
|
14:29:50
|
|
53
|
4,422.00
|
LSE
|
14:29:50
|
|
229
|
4,422.00
|
LSE
|
14:29:58
|
|
418
|
4,422.00
|
LSE
|
14:29:59
|
|
691
|
4,421.00
|
LSE
|
14:29:59
|
|
696
|
4,419.00
|
LSE
|
14:29:59
|
|
701
|
4,417.00
|
LSE
|
14:30:00
|
|
438
|
4,416.00
|
LSE
|
14:30:06
|
|
710
|
4,418.00
|
LSE
|
14:30:44
|
|
587
|
4,416.00
|
LSE
|
14:31:09
|
|
95
|
4,416.00
|
LSE
|
14:31:35
|
|
105
|
4,417.00
|
LSE
|
14:31:41
|
|
98
|
4,417.00
|
LSE
|
14:31:41
|
|
664
|
4,416.00
|
LSE
|
14:31:41
|
|
171
|
4,414.00
|
LSE
|
14:31:41
|
|
115
|
4,415.00
|
LSE
|
14:31:58
|
|
629
|
4,415.00
|
LSE
|
14:31:59
|
|
662
|
4,418.00
|
LSE
|
14:32:45
|
|
113
|
4,419.00
|
LSE
|
14:32:45
|
|
212
|
4,419.00
|
LSE
|
14:32:45
|
|
418
|
4,419.00
|
LSE
|
14:32:45
|
|
216
|
4,419.00
|
LSE
|
14:32:45
|
|
41
|
4,419.00
|
LSE
|
14:32:45
|
|
99
|
4,422.00
|
LSE
|
14:33:24
|
|
152
|
4,422.00
|
LSE
|
14:33:24
|
|
418
|
4,422.00
|
LSE
|
14:33:26
|
|
48
|
4,422.00
|
LSE
|
14:33:26
|
|
706
|
4,421.00
|
LSE
|
14:33:26
|
|
100
|
4,421.00
|
LSE
|
14:33:26
|
|
206
|
4,421.00
|
LSE
|
14:33:26
|
|
398
|
4,421.00
|
LSE
|
14:33:26
|
|
81
|
4,421.00
|
LSE
|
14:33:35
|
|
702
|
4,421.00
|
LSE
|
14:33:45
|
|
134
|
4,421.00
|
LSE
|
14:34:00
|
|
88
|
4,421.00
|
LSE
|
14:34:00
|
|
93
|
4,421.00
|
LSE
|
14:34:05
|
|
111
|
4,421.00
|
LSE
|
14:34:05
|
|
341
|
4,421.00
|
LSE
|
14:34:07
|
|
9
|
4,421.00
|
LSE
|
14:34:15
|
|
418
|
4,421.00
|
LSE
|
14:34:21
|
|
105
|
4,421.00
|
LSE
|
14:34:26
|
|
418
|
4,421.00
|
LSE
|
14:34:26
|
|
263
|
4,421.00
|
LSE
|
14:34:31
|
|
205
|
4,421.00
|
LSE
|
14:34:46
|
|
418
|
4,420.00
|
LSE
|
14:34:51
|
|
93
|
4,421.00
|
LSE
|
14:34:51
|
|
384
|
4,421.00
|
LSE
|
14:34:51
|
|
678
|
4,419.00
|
LSE
|
14:34:52
|
|
90
|
4,421.00
|
LSE
|
14:36:02
|
|
346
|
4,421.00
|
LSE
|
14:36:02
|
|
418
|
4,421.00
|
LSE
|
14:36:20
|
|
150
|
4,421.00
|
LSE
|
14:36:20
|
|
209
|
4,421.00
|
LSE
|
14:36:20
|
|
9
|
4,421.00
|
LSE
|
14:36:20
|
|
538
|
4,424.00
|
LSE
|
14:36:29
|
|
614
|
4,422.00
|
LSE
|
14:37:07
|
|
300
|
4,422.00
|
LSE
|
14:37:55
|
|
113
|
4,422.00
|
LSE
|
14:37:55
|
|
135
|
4,421.00
|
LSE
|
14:38:25
|
|
10
|
4,421.00
|
LSE
|
14:38:25
|
|
100
|
4,421.00
|
LSE
|
14:38:26
|
|
78
|
4,421.00
|
LSE
|
14:38:26
|
|
186
|
4,421.00
|
LSE
|
14:38:40
|
|
665
|
4,423.00
|
LSE
|
14:38:48
|
|
576
|
4,422.00
|
LSE
|
14:39:22
|
|
376
|
4,421.00
|
LSE
|
14:40:07
|
|
583
|
4,420.00
|
LSE
|
14:40:19
|
|
340
|
4,420.00
|
LSE
|
14:41:40
|
|
221
|
4,420.00
|
LSE
|
14:41:40
|
|
418
|
4,420.00
|
LSE
|
14:41:57
|
|
221
|
4,420.00
|
LSE
|
14:41:57
|
|
40
|
4,421.00
|
LSE
|
14:42:25
|
|
109
|
4,421.00
|
LSE
|
14:42:25
|
|
98
|
4,421.00
|
LSE
|
14:42:25
|
|
9
|
4,421.00
|
LSE
|
14:42:25
|
|
126
|
4,421.00
|
LSE
|
14:42:25
|
|
100
|
4,420.00
|
LSE
|
14:42:45
|
|
216
|
4,420.00
|
LSE
|
14:42:45
|
|
599
|
4,419.00
|
LSE
|
14:42:45
|
|
83
|
4,418.00
|
LSE
|
14:43:45
|
|
40
|
4,417.00
|
LSE
|
14:44:03
|
|
105
|
4,418.00
|
LSE
|
14:44:12
|
|
214
|
4,418.00
|
LSE
|
14:44:12
|
|
193
|
4,418.00
|
LSE
|
14:44:18
|
|
22
|
4,418.00
|
LSE
|
14:44:25
|
|
100
|
4,418.00
|
LSE
|
14:44:25
|
|
99
|
4,418.00
|
LSE
|
14:44:25
|
|
280
|
4,417.00
|
LSE
|
14:44:32
|
|
110
|
4,417.00
|
LSE
|
14:45:01
|
|
116
|
4,417.00
|
LSE
|
14:45:04
|
|
243
|
4,416.00
|
LSE
|
14:45:12
|
|
231
|
4,415.00
|
LSE
|
14:45:13
|
|
77
|
4,423.00
|
LSE
|
14:46:03
|
|
488
|
4,422.00
|
LSE
|
14:46:03
|
|
104
|
4,425.00
|
LSE
|
14:47:35
|
|
418
|
4,425.00
|
LSE
|
14:47:35
|
|
208
|
4,425.00
|
LSE
|
14:47:35
|
|
91
|
4,425.00
|
LSE
|
14:47:36
|
|
329
|
4,425.00
|
LSE
|
14:47:36
|
|
99
|
4,425.00
|
LSE
|
14:47:47
|
|
243
|
4,425.00
|
LSE
|
14:47:47
|
|
434
|
4,423.00
|
LSE
|
14:47:50
|
|
178
|
4,422.00
|
LSE
|
14:48:42
|
|
10
|
4,422.00
|
LSE
|
14:48:45
|
|
216
|
4,422.00
|
LSE
|
14:48:45
|
|
5
|
4,421.00
|
LSE
|
14:49:05
|
|
320
|
4,421.00
|
LSE
|
14:49:40
|
|
10
|
4,421.00
|
LSE
|
14:49:40
|
|
361
|
4,423.00
|
LSE
|
14:49:48
|
|
316
|
4,423.00
|
LSE
|
14:49:48
|
|
91
|
4,423.00
|
LSE
|
14:50:17
|
|
87
|
4,423.00
|
LSE
|
14:50:17
|
|
376
|
4,422.00
|
LSE
|
14:50:25
|
|
262
|
4,422.00
|
LSE
|
14:50:30
|
|
24
|
4,421.00
|
LSE
|
14:51:05
|
|
10
|
4,421.00
|
LSE
|
14:51:05
|
|
92
|
4,421.00
|
LSE
|
14:51:06
|
|
483
|
4,420.00
|
LSE
|
14:51:08
|
|
339
|
4,421.00
|
LSE
|
14:51:45
|
|
218
|
4,421.00
|
LSE
|
14:52:25
|
|
9
|
4,421.00
|
LSE
|
14:52:25
|
|
83
|
4,421.00
|
LSE
|
14:52:25
|
|
94
|
4,421.00
|
LSE
|
14:52:25
|
|
107
|
4,421.00
|
LSE
|
14:52:25
|
|
100
|
4,421.00
|
LSE
|
14:52:48
|
|
62
|
4,421.00
|
LSE
|
14:52:48
|
|
62
|
4,421.00
|
LSE
|
14:52:48
|
|
39
|
4,421.00
|
LSE
|
14:52:48
|
|
82
|
4,421.00
|
LSE
|
14:53:05
|
|
85
|
4,421.00
|
LSE
|
14:53:05
|
|
78
|
4,421.00
|
LSE
|
14:53:05
|
|
166
|
4,420.00
|
LSE
|
14:53:25
|
|
73
|
4,420.00
|
LSE
|
14:53:25
|
|
27
|
4,420.00
|
LSE
|
14:53:35
|
|
100
|
4,420.00
|
LSE
|
14:53:35
|
|
200
|
4,420.00
|
LSE
|
14:53:45
|
|
61
|
4,420.00
|
LSE
|
14:53:45
|
|
117
|
4,420.00
|
LSE
|
14:54:05
|
|
75
|
4,420.00
|
LSE
|
14:54:05
|
|
75
|
4,420.00
|
LSE
|
14:54:05
|
|
9
|
4,420.00
|
LSE
|
14:54:05
|
|
25
|
4,420.00
|
LSE
|
14:54:05
|
|
224
|
4,419.00
|
LSE
|
14:54:11
|
|
212
|
4,419.00
|
LSE
|
14:54:45
|
|
88
|
4,419.00
|
LSE
|
14:54:45
|
|
83
|
4,419.00
|
LSE
|
14:54:45
|
|
234
|
4,417.00
|
LSE
|
14:54:54
|
|
241
|
4,417.00
|
LSE
|
14:55:35
|
|
97
|
4,417.00
|
LSE
|
14:55:35
|
|
10
|
4,417.00
|
LSE
|
14:55:35
|
|
86
|
4,417.00
|
LSE
|
14:55:35
|
|
199
|
4,417.00
|
LSE
|
14:55:47
|
|
100
|
4,417.00
|
LSE
|
14:56:15
|
|
9
|
4,417.00
|
LSE
|
14:56:15
|
|
221
|
4,417.00
|
LSE
|
14:56:15
|
|
212
|
4,418.00
|
LSE
|
14:56:32
|
|
37
|
4,418.00
|
LSE
|
14:56:32
|
|
170
|
4,420.00
|
LSE
|
14:56:57
|
|
184
|
4,420.00
|
LSE
|
14:56:57
|
|
243
|
4,418.00
|
LSE
|
14:57:04
|
|
8
|
4,415.00
|
LSE
|
14:57:35
|
|
135
|
4,417.00
|
LSE
|
14:57:38
|
|
155
|
4,417.00
|
LSE
|
14:57:38
|
|
465
|
4,417.00
|
LSE
|
14:59:29
|