|
Date of purchase:
|
4 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
110,000
|
|
Highest price paid per share (pence):
|
4,403.00p
|
|
Lowest price paid per share (pence):
|
4,283.00p
|
|
Volume weighted average price paid per share (pence):
|
4,347.03p
|
|
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
|
04/12/2025
|
110,000
|
4,347.03p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
04/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
04/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
565
|
4,300.00
|
LSE
|
08:07:58
|
|
146
|
4,300.00
|
LSE
|
08:08:47
|
|
193
|
4,300.00
|
LSE
|
08:08:47
|
|
222
|
4,301.00
|
LSE
|
08:09:53
|
|
147
|
4,301.00
|
LSE
|
08:10:02
|
|
220
|
4,301.00
|
LSE
|
08:10:22
|
|
575
|
4,298.00
|
LSE
|
08:10:39
|
|
446
|
4,295.00
|
LSE
|
08:10:41
|
|
175
|
4,295.00
|
LSE
|
08:12:18
|
|
204
|
4,293.00
|
LSE
|
08:13:04
|
|
192
|
4,290.00
|
LSE
|
08:13:29
|
|
188
|
4,288.00
|
LSE
|
08:13:34
|
|
182
|
4,285.00
|
LSE
|
08:14:52
|
|
182
|
4,283.00
|
LSE
|
08:14:55
|
|
154
|
4,287.00
|
LSE
|
08:15:57
|
|
33
|
4,287.00
|
LSE
|
08:15:57
|
|
238
|
4,294.00
|
LSE
|
08:19:47
|
|
238
|
4,292.00
|
LSE
|
08:19:47
|
|
269
|
4,294.00
|
LSE
|
08:19:48
|
|
239
|
4,292.00
|
LSE
|
08:19:52
|
|
181
|
4,292.00
|
LSE
|
08:21:05
|
|
180
|
4,290.00
|
LSE
|
08:21:21
|
|
182
|
4,288.00
|
LSE
|
08:22:06
|
|
401
|
4,303.00
|
LSE
|
08:27:01
|
|
304
|
4,304.00
|
LSE
|
08:27:19
|
|
231
|
4,306.00
|
LSE
|
08:27:24
|
|
336
|
4,313.00
|
LSE
|
08:30:17
|
|
238
|
4,313.00
|
LSE
|
08:31:48
|
|
200
|
4,313.00
|
LSE
|
08:32:32
|
|
199
|
4,311.00
|
LSE
|
08:32:32
|
|
241
|
4,309.00
|
LSE
|
08:32:32
|
|
185
|
4,316.00
|
LSE
|
08:34:36
|
|
183
|
4,320.00
|
LSE
|
08:35:14
|
|
186
|
4,318.00
|
LSE
|
08:37:09
|
|
182
|
4,318.00
|
LSE
|
08:38:05
|
|
187
|
4,316.00
|
LSE
|
08:38:21
|
|
182
|
4,314.00
|
LSE
|
08:38:23
|
|
169
|
4,313.00
|
LSE
|
08:42:41
|
|
168
|
4,311.00
|
LSE
|
08:42:44
|
|
164
|
4,308.00
|
LSE
|
08:43:33
|
|
229
|
4,306.00
|
LSE
|
08:44:10
|
|
166
|
4,312.00
|
LSE
|
08:44:23
|
|
178
|
4,310.00
|
LSE
|
08:44:24
|
|
166
|
4,316.00
|
LSE
|
08:48:26
|
|
172
|
4,314.00
|
LSE
|
08:50:14
|
|
7
|
4,312.00
|
LSE
|
08:50:22
|
|
164
|
4,312.00
|
LSE
|
08:50:22
|
|
561
|
4,317.00
|
LSE
|
08:56:27
|
|
102
|
4,319.00
|
LSE
|
08:57:01
|
|
311
|
4,319.00
|
LSE
|
08:57:01
|
|
18
|
4,333.00
|
LSE
|
08:59:31
|
|
404
|
4,333.00
|
LSE
|
08:59:31
|
|
446
|
4,331.00
|
LSE
|
09:00:13
|
|
182
|
4,332.00
|
LSE
|
09:00:37
|
|
243
|
4,333.00
|
LSE
|
09:01:42
|
|
71
|
4,333.00
|
LSE
|
09:02:43
|
|
51
|
4,333.00
|
LSE
|
09:02:43
|
|
51
|
4,333.00
|
LSE
|
09:02:43
|
|
100
|
4,331.00
|
LSE
|
09:02:47
|
|
95
|
4,331.00
|
LSE
|
09:02:47
|
|
100
|
4,329.00
|
LSE
|
09:02:51
|
|
136
|
4,329.00
|
LSE
|
09:02:51
|
|
240
|
4,329.00
|
LSE
|
09:05:00
|
|
64
|
4,332.00
|
LSE
|
09:07:01
|
|
175
|
4,334.00
|
LSE
|
09:07:10
|
|
140
|
4,332.00
|
LSE
|
09:07:10
|
|
209
|
4,332.00
|
LSE
|
09:08:56
|
|
21
|
4,330.00
|
LSE
|
09:08:56
|
|
24
|
4,330.00
|
LSE
|
09:08:56
|
|
137
|
4,330.00
|
LSE
|
09:08:56
|
|
178
|
4,332.00
|
LSE
|
09:12:51
|
|
100
|
4,337.00
|
LSE
|
09:14:03
|
|
100
|
4,337.00
|
LSE
|
09:14:12
|
|
84
|
4,337.00
|
LSE
|
09:14:12
|
|
293
|
4,335.00
|
LSE
|
09:14:12
|
|
322
|
4,333.00
|
LSE
|
09:14:19
|
|
171
|
4,336.00
|
LSE
|
09:15:56
|
|
250
|
4,339.00
|
LSE
|
09:18:58
|
|
164
|
4,337.00
|
LSE
|
09:19:15
|
|
222
|
4,340.00
|
LSE
|
09:20:15
|
|
87
|
4,341.00
|
LSE
|
09:21:51
|
|
129
|
4,341.00
|
LSE
|
09:21:51
|
|
184
|
4,342.00
|
LSE
|
09:22:30
|
|
185
|
4,341.00
|
LSE
|
09:24:11
|
|
180
|
4,343.00
|
LSE
|
09:27:52
|
|
316
|
4,343.00
|
LSE
|
09:29:30
|
|
238
|
4,343.00
|
LSE
|
09:32:01
|
|
300
|
4,347.00
|
LSE
|
09:33:15
|
|
182
|
4,347.00
|
LSE
|
09:33:54
|
|
14
|
4,349.00
|
LSE
|
09:34:41
|
|
227
|
4,349.00
|
LSE
|
09:34:42
|
|
249
|
4,349.00
|
LSE
|
09:35:41
|
|
96
|
4,351.00
|
LSE
|
09:37:25
|
|
102
|
4,351.00
|
LSE
|
09:37:30
|
|
176
|
4,352.00
|
LSE
|
09:39:22
|
|
318
|
4,354.00
|
LSE
|
09:43:00
|
|
277
|
4,353.00
|
LSE
|
09:43:44
|
|
229
|
4,355.00
|
LSE
|
09:44:24
|
|
243
|
4,358.00
|
LSE
|
09:44:38
|
|
6
|
4,359.00
|
LSE
|
09:46:46
|
|
26
|
4,359.00
|
LSE
|
09:46:46
|
|
142
|
4,359.00
|
LSE
|
09:47:14
|
|
88
|
4,360.00
|
LSE
|
09:48:52
|
|
92
|
4,360.00
|
LSE
|
09:48:52
|
|
198
|
4,361.00
|
LSE
|
09:49:49
|
|
191
|
4,361.00
|
LSE
|
09:50:01
|
|
187
|
4,359.00
|
LSE
|
09:54:46
|
|
100
|
4,361.00
|
LSE
|
09:56:11
|
|
310
|
4,361.00
|
LSE
|
09:56:11
|
|
573
|
4,364.00
|
LSE
|
10:01:45
|
|
607
|
4,366.00
|
LSE
|
10:05:00
|
|
454
|
4,369.00
|
LSE
|
10:06:49
|
|
404
|
4,367.00
|
LSE
|
10:06:49
|
|
100
|
4,364.00
|
LSE
|
10:06:49
|
|
347
|
4,364.00
|
LSE
|
10:06:49
|
|
210
|
4,366.00
|
LSE
|
10:07:56
|
|
189
|
4,371.00
|
LSE
|
10:10:46
|
|
188
|
4,371.00
|
LSE
|
10:11:20
|
|
175
|
4,371.00
|
LSE
|
10:11:47
|
|
69
|
4,371.00
|
LSE
|
10:12:38
|
|
100
|
4,371.00
|
LSE
|
10:12:38
|
|
186
|
4,369.00
|
LSE
|
10:14:35
|
|
171
|
4,369.00
|
LSE
|
10:15:50
|
|
168
|
4,368.00
|
LSE
|
10:18:50
|
|
172
|
4,366.00
|
LSE
|
10:19:10
|
|
231
|
4,369.00
|
LSE
|
10:21:14
|
|
228
|
4,367.00
|
LSE
|
10:21:14
|
|
176
|
4,370.00
|
LSE
|
10:21:45
|
|
191
|
4,372.00
|
LSE
|
10:22:12
|
|
241
|
4,372.00
|
LSE
|
10:25:47
|
|
91
|
4,370.00
|
LSE
|
10:28:46
|
|
6
|
4,370.00
|
LSE
|
10:28:55
|
|
101
|
4,370.00
|
LSE
|
10:30:07
|
|
164
|
4,368.00
|
LSE
|
10:30:07
|
|
254
|
4,366.00
|
LSE
|
10:30:07
|
|
174
|
4,365.00
|
LSE
|
10:30:07
|
|
188
|
4,366.00
|
LSE
|
10:30:16
|
|
189
|
4,364.00
|
LSE
|
10:30:20
|
|
167
|
4,363.00
|
LSE
|
10:32:26
|
|
175
|
4,362.00
|
LSE
|
10:33:13
|
|
255
|
4,362.00
|
LSE
|
10:39:16
|
|
181
|
4,360.00
|
LSE
|
10:39:16
|
|
289
|
4,361.00
|
LSE
|
10:41:36
|
|
272
|
4,362.00
|
LSE
|
10:42:53
|
|
288
|
4,359.00
|
LSE
|
10:44:13
|
|
179
|
4,357.00
|
LSE
|
10:44:58
|
|
227
|
4,357.00
|
LSE
|
10:46:40
|
|
183
|
4,357.00
|
LSE
|
10:48:36
|
|
406
|
4,364.00
|
LSE
|
10:52:57
|
|
164
|
4,365.00
|
LSE
|
10:53:45
|
|
293
|
4,366.00
|
LSE
|
10:54:05
|
|
170
|
4,367.00
|
LSE
|
10:54:31
|
|
170
|
4,364.00
|
LSE
|
10:55:09
|
|
191
|
4,361.00
|
LSE
|
10:56:06
|
|
186
|
4,358.00
|
LSE
|
10:57:32
|
|
371
|
4,362.00
|
LSE
|
11:02:00
|
|
267
|
4,363.00
|
LSE
|
11:02:15
|
|
427
|
4,367.00
|
LSE
|
11:07:03
|
|
182
|
4,368.00
|
LSE
|
11:08:07
|
|
6
|
4,369.00
|
LSE
|
11:09:33
|
|
348
|
4,369.00
|
LSE
|
11:09:54
|
|
326
|
4,367.00
|
LSE
|
11:12:16
|
|
450
|
4,365.00
|
LSE
|
11:13:16
|
|
289
|
4,366.00
|
LSE
|
11:15:05
|
|
282
|
4,364.00
|
LSE
|
11:15:05
|
|
235
|
4,364.00
|
LSE
|
11:15:35
|
|
176
|
4,362.00
|
LSE
|
11:16:15
|
|
167
|
4,361.00
|
LSE
|
11:17:49
|
|
191
|
4,359.00
|
LSE
|
11:17:52
|
|
181
|
4,360.00
|
LSE
|
11:20:14
|
|
171
|
4,360.00
|
LSE
|
11:22:23
|
|
179
|
4,358.00
|
LSE
|
11:23:53
|
|
164
|
4,356.00
|
LSE
|
11:23:56
|
|
226
|
4,355.00
|
LSE
|
11:25:18
|
|
203
|
4,355.00
|
LSE
|
11:26:01
|
|
169
|
4,353.00
|
LSE
|
11:28:36
|
|
359
|
4,353.00
|
LSE
|
11:31:13
|
|
217
|
4,351.00
|
LSE
|
11:33:21
|
|
356
|
4,353.00
|
LSE
|
11:34:47
|
|
315
|
4,353.00
|
LSE
|
11:36:40
|
|
272
|
4,353.00
|
LSE
|
11:39:10
|
|
621
|
4,361.00
|
LSE
|
11:45:53
|
|
88
|
4,359.00
|
LSE
|
11:49:13
|
|
561
|
4,359.00
|
LSE
|
11:49:13
|
|
511
|
4,357.00
|
LSE
|
11:49:52
|
|
460
|
4,359.00
|
LSE
|
11:53:07
|
|
310
|
4,360.00
|
LSE
|
11:54:37
|
|
315
|
4,361.00
|
LSE
|
11:55:07
|
|
312
|
4,361.00
|
LSE
|
11:57:53
|
|
312
|
4,359.00
|
LSE
|
12:00:14
|
|
28
|
4,359.00
|
LSE
|
12:00:14
|
|
346
|
4,362.00
|
LSE
|
12:02:24
|
|
511
|
4,362.00
|
LSE
|
12:04:44
|
|
386
|
4,363.00
|
LSE
|
12:07:00
|
|
196
|
4,365.00
|
LSE
|
12:07:46
|
|
45
|
4,365.00
|
LSE
|
12:07:46
|
|
126
|
4,365.00
|
LSE
|
12:07:46
|
|
375
|
4,366.00
|
LSE
|
12:10:08
|
|
6
|
4,364.00
|
LSE
|
12:10:52
|
|
13
|
4,364.00
|
LSE
|
12:10:52
|
|
348
|
4,364.00
|
LSE
|
12:11:23
|
|
366
|
4,366.00
|
LSE
|
12:13:19
|
|
162
|
4,366.00
|
LSE
|
12:14:56
|
|
1
|
4,366.00
|
LSE
|
12:14:56
|
|
19
|
4,366.00
|
LSE
|
12:14:56
|
|
34
|
4,366.00
|
LSE
|
12:15:11
|
|
306
|
4,376.00
|
LSE
|
12:15:12
|
|
1
|
4,382.00
|
LSE
|
12:15:14
|
|
201
|
4,382.00
|
LSE
|
12:15:14
|
|
205
|
4,380.00
|
LSE
|
12:15:16
|
|
201
|
4,378.00
|
LSE
|
12:15:16
|
|
176
|
4,375.00
|
LSE
|
12:16:31
|
|
170
|
4,394.00
|
LSE
|
12:17:18
|
|
176
|
4,396.00
|
LSE
|
12:19:00
|
|
175
|
4,403.00
|
LSE
|
12:19:19
|
|
186
|
4,395.00
|
LSE
|
12:20:10
|
|
183
|
4,393.00
|
LSE
|
12:20:10
|
|
285
|
4,387.00
|
LSE
|
12:24:48
|
|
286
|
4,385.00
|
LSE
|
12:25:30
|
|
234
|
4,383.00
|
LSE
|
12:25:44
|
|
181
|
4,381.00
|
LSE
|
12:25:44
|
|
222
|
4,382.00
|
LSE
|
12:28:52
|
|
166
|
4,380.00
|
LSE
|
12:30:00
|
|
208
|
4,380.00
|
LSE
|
12:30:21
|
|
205
|
4,380.00
|
LSE
|
12:30:38
|
|
186
|
4,376.00
|
LSE
|
12:31:27
|
|
173
|
4,372.00
|
LSE
|
12:32:16
|
|
177
|
4,376.00
|
LSE
|
12:33:05
|
|
175
|
4,371.00
|
LSE
|
12:35:00
|
|
227
|
4,374.00
|
LSE
|
12:36:16
|
|
245
|
4,372.00
|
LSE
|
12:36:42
|
|
203
|
4,372.00
|
LSE
|
12:36:58
|
|
8
|
4,371.00
|
LSE
|
12:37:53
|
|
174
|
4,371.00
|
LSE
|
12:37:53
|
|
178
|
4,371.00
|
LSE
|
12:40:28
|
|
183
|
4,368.00
|
LSE
|
12:40:57
|
|
165
|
4,367.00
|
LSE
|
12:41:02
|
|
178
|
4,375.00
|
LSE
|
12:41:34
|
|
183
|
4,369.00
|
LSE
|
12:42:06
|
|
179
|
4,370.00
|
LSE
|
12:42:57
|
|
166
|
4,369.00
|
LSE
|
12:43:31
|
|
190
|
4,369.00
|
LSE
|
12:45:56
|
|
183
|
4,367.00
|
LSE
|
12:45:56
|
|
18
|
4,365.00
|
LSE
|
12:46:05
|
|
165
|
4,365.00
|
LSE
|
12:46:05
|
|
182
|
4,368.00
|
LSE
|
12:47:34
|
|
166
|
4,369.00
|
LSE
|
12:48:26
|
|
113
|
4,367.00
|
LSE
|
12:49:01
|
|
52
|
4,367.00
|
LSE
|
12:49:01
|
|
185
|
4,363.00
|
LSE
|
12:50:14
|
|
348
|
4,366.00
|
LSE
|
12:53:53
|
|
339
|
4,366.00
|
LSE
|
12:55:19
|
|
393
|
4,366.00
|
LSE
|
12:57:29
|
|
248
|
4,364.00
|
LSE
|
12:59:17
|
|
402
|
4,363.00
|
LSE
|
13:00:01
|
|
180
|
4,361.00
|
LSE
|
13:00:47
|
|
404
|
4,362.00
|
LSE
|
13:03:03
|
|
513
|
4,365.00
|
LSE
|
13:05:45
|
|
360
|
4,364.00
|
LSE
|
13:06:13
|
|
277
|
4,364.00
|
LSE
|
13:07:10
|
|
315
|
4,362.00
|
LSE
|
13:07:16
|
|
365
|
4,359.00
|
LSE
|
13:07:24
|
|
262
|
4,364.00
|
LSE
|
13:10:44
|
|
184
|
4,362.00
|
LSE
|
13:11:12
|
|
286
|
4,364.00
|
LSE
|
13:12:17
|
|
480
|
4,365.00
|
LSE
|
13:17:15
|
|
451
|
4,364.00
|
LSE
|
13:17:37
|
|
235
|
4,362.00
|
LSE
|
13:17:37
|
|
189
|
4,360.00
|
LSE
|
13:18:14
|
|
215
|
4,357.00
|
LSE
|
13:18:26
|
|
220
|
4,358.00
|
LSE
|
13:19:22
|
|
293
|
4,359.00
|
LSE
|
13:20:36
|
|
174
|
4,357.00
|
LSE
|
13:20:38
|
|
176
|
4,357.00
|
LSE
|
13:23:40
|
|
411
|
4,359.00
|
LSE
|
13:24:56
|
|
329
|
4,360.00
|
LSE
|
13:28:56
|
|
204
|
4,362.00
|
LSE
|
13:30:55
|
|
395
|
4,362.00
|
LSE
|
13:30:55
|
|
381
|
4,362.00
|
LSE
|
13:32:36
|
|
480
|
4,361.00
|
LSE
|
13:33:20
|
|
418
|
4,363.00
|
LSE
|
13:34:12
|
|
387
|
4,367.00
|
LSE
|
13:35:30
|
|
368
|
4,365.00
|
LSE
|
13:35:32
|
|
174
|
4,363.00
|
LSE
|
13:35:45
|
|
368
|
4,362.00
|
LSE
|
13:39:51
|
|
105
|
4,362.00
|
LSE
|
13:40:55
|
|
384
|
4,362.00
|
LSE
|
13:40:55
|
|
179
|
4,360.00
|
LSE
|
13:41:36
|
|
263
|
4,361.00
|
LSE
|
13:41:59
|
|
265
|
4,360.00
|
LSE
|
13:42:40
|
|
177
|
4,358.00
|
LSE
|
13:43:17
|
|
214
|
4,358.00
|
LSE
|
13:43:32
|
|
166
|
4,359.00
|
LSE
|
13:44:15
|
|
302
|
4,361.00
|
LSE
|
13:48:38
|
|
278
|
4,359.00
|
LSE
|
13:48:38
|
|
170
|
4,357.00
|
LSE
|
13:52:44
|
|
648
|
4,358.00
|
LSE
|
13:55:28
|
|
626
|
4,359.00
|
LSE
|
13:56:05
|
|
585
|
4,358.00
|
LSE
|
13:57:52
|
|
633
|
4,356.00
|
LSE
|
13:58:13
|
|
264
|
4,356.00
|
LSE
|
13:59:13
|
|
142
|
4,354.00
|
LSE
|
14:00:02
|
|
118
|
4,354.00
|
LSE
|
14:00:04
|
|
116
|
4,354.00
|
LSE
|
14:00:09
|
|
50
|
4,354.00
|
LSE
|
14:00:18
|
|
6
|
4,354.00
|
LSE
|
14:00:21
|
|
232
|
4,355.00
|
LSE
|
14:00:32
|
|
197
|
4,353.00
|
LSE
|
14:01:01
|
|
36
|
4,353.00
|
LSE
|
14:01:01
|
|
178
|
4,347.00
|
LSE
|
14:01:36
|
|
243
|
4,347.00
|
LSE
|
14:03:45
|
|
319
|
4,353.00
|
LSE
|
14:07:00
|
|
266
|
4,351.00
|
LSE
|
14:09:05
|
|
207
|
4,349.00
|
LSE
|
14:09:59
|
|
334
|
4,346.00
|
LSE
|
14:10:34
|
|
429
|
4,344.00
|
LSE
|
14:12:01
|
|
172
|
4,344.00
|
LSE
|
14:12:54
|
|
244
|
4,344.00
|
LSE
|
14:12:54
|
|
474
|
4,345.00
|
LSE
|
14:13:39
|
|
166
|
4,345.00
|
LSE
|
14:15:02
|
|
99
|
4,345.00
|
LSE
|
14:15:02
|
|
101
|
4,345.00
|
LSE
|
14:15:17
|
|
553
|
4,344.00
|
LSE
|
14:16:47
|
|
464
|
4,344.00
|
LSE
|
14:19:39
|
|
462
|
4,344.00
|
LSE
|
14:19:50
|
|
121
|
4,344.00
|
LSE
|
14:19:50
|
|
78
|
4,344.00
|
LSE
|
14:20:39
|
|
375
|
4,344.00
|
LSE
|
14:20:39
|
|
480
|
4,344.00
|
LSE
|
14:21:35
|
|
465
|
4,342.00
|
LSE
|
14:21:39
|
|
371
|
4,345.00
|
LSE
|
14:22:35
|
|
596
|
4,345.00
|
LSE
|
14:25:28
|
|
14
|
4,343.00
|
LSE
|
14:26:25
|
|
352
|
4,343.00
|
LSE
|
14:26:25
|
|
493
|
4,345.00
|
LSE
|
14:26:44
|
|
153
|
4,345.00
|
LSE
|
14:26:44
|
|
614
|
4,343.00
|
LSE
|
14:27:16
|
|
354
|
4,341.00
|
LSE
|
14:27:30
|
|
648
|
4,342.00
|
LSE
|
14:29:20
|
|
650
|
4,340.00
|
LSE
|
14:30:00
|
|
492
|
4,338.00
|
LSE
|
14:30:00
|
|
378
|
4,337.00
|
LSE
|
14:30:00
|
|
620
|
4,335.00
|
LSE
|
14:30:00
|
|
179
|
4,334.00
|
LSE
|
14:30:06
|
|
241
|
4,334.00
|
LSE
|
14:30:19
|
|
211
|
4,339.00
|
LSE
|
14:30:38
|
|
76
|
4,339.00
|
LSE
|
14:30:42
|
|
511
|
4,341.00
|
LSE
|
14:31:06
|
|
449
|
4,341.00
|
LSE
|
14:31:30
|
|
187
|
4,339.00
|
LSE
|
14:31:30
|
|
171
|
4,339.00
|
LSE
|
14:31:30
|
|
5
|
4,339.00
|
LSE
|
14:31:30
|
|
100
|
4,337.00
|
LSE
|
14:31:30
|
|
106
|
4,337.00
|
LSE
|
14:31:30
|
|
627
|
4,342.00
|
LSE
|
14:32:01
|
|
560
|
4,340.00
|
LSE
|
14:32:35
|
|
120
|
4,343.00
|
LSE
|
14:32:48
|
|
505
|
4,343.00
|
LSE
|
14:32:48
|
|
2
|
4,341.00
|
LSE
|
14:32:48
|
|
199
|
4,341.00
|
LSE
|
14:32:48
|
|
155
|
4,341.00
|
LSE
|
14:32:48
|
|
261
|
4,341.00
|
LSE
|
14:32:48
|
|
626
|
4,342.00
|
LSE
|
14:32:59
|
|
527
|
4,343.00
|
LSE
|
14:33:17
|
|
89
|
4,344.00
|
LSE
|
14:33:51
|
|
619
|
4,344.00
|
LSE
|
14:33:51
|
|
274
|
4,346.00
|
LSE
|
14:34:11
|
|
100
|
4,346.00
|
LSE
|
14:34:11
|
|
4
|
4,346.00
|
LSE
|
14:34:11
|
|
13
|
4,345.00
|
LSE
|
14:34:11
|
|
608
|
4,345.00
|
LSE
|
14:34:11
|
|
608
|
4,343.00
|
LSE
|
14:34:25
|
|
479
|
4,342.00
|
LSE
|
14:34:38
|
|
642
|
4,343.00
|
LSE
|
14:34:54
|
|
500
|
4,344.00
|
LSE
|
14:35:00
|
|
195
|
4,342.00
|
LSE
|
14:35:42
|
|
156
|
4,342.00
|
LSE
|
14:35:42
|
|
20
|
4,340.00
|
LSE
|
14:35:58
|
|
528
|
4,340.00
|
LSE
|
14:35:58
|
|
346
|
4,340.00
|
LSE
|
14:36:16
|
|
172
|
4,338.00
|
LSE
|
14:36:30
|
|
19
|
4,338.00
|
LSE
|
14:36:30
|
|
309
|
4,339.00
|
LSE
|
14:36:34
|
|
471
|
4,336.00
|
LSE
|
14:36:47
|
|
169
|
4,336.00
|
LSE
|
14:37:01
|
|
333
|
4,340.00
|
LSE
|
14:37:48
|
|
250
|
4,342.00
|
LSE
|
14:38:12
|
|
249
|
4,340.00
|
LSE
|
14:38:13
|
|
272
|
4,340.00
|
LSE
|
14:38:27
|
|
166
|
4,340.00
|
LSE
|
14:39:20
|
|
197
|
4,338.00
|
LSE
|
14:39:34
|
|
351
|
4,340.00
|
LSE
|
14:39:44
|
|
183
|
4,340.00
|
LSE
|
14:40:19
|
|
366
|
4,340.00
|
LSE
|
14:40:33
|
|
140
|
4,338.00
|
LSE
|
14:40:33
|
|
12
|
4,338.00
|
LSE
|
14:40:33
|
|
38
|
4,338.00
|
LSE
|
14:40:33
|
|
70
|
4,338.00
|
LSE
|
14:40:33
|
|
138
|
4,338.00
|
LSE
|
14:40:33
|
|
236
|
4,338.00
|
LSE
|
14:40:39
|
|
230
|
4,338.00
|
LSE
|
14:40:48
|
|
211
|
4,339.00
|
LSE
|
14:41:01
|
|
186
|
4,336.00
|
LSE
|
14:41:14
|
|
191
|
4,335.00
|
LSE
|
14:41:32
|
|
220
|
4,336.00
|
LSE
|
14:42:41
|
|
74
|
4,333.00
|
LSE
|
14:42:41
|
|
53
|
4,333.00
|
LSE
|
14:42:41
|
|
68
|
4,333.00
|
LSE
|
14:42:41
|
|
104
|
4,331.00
|
LSE
|
14:42:41
|
|
31
|
4,331.00
|
LSE
|
14:42:41
|
|
53
|
4,331.00
|
LSE
|
14:42:41
|
|
192
|
4,330.00
|
LSE
|
14:42:54
|
|
283
|
4,332.00
|
LSE
|
14:43:13
|
|
449
|
4,332.00
|
LSE
|
14:44:05
|
|
100
|
4,333.00
|
LSE
|
14:44:49
|
|
421
|
4,333.00
|
LSE
|
14:44:49
|
|
323
|
4,334.00
|
LSE
|
14:44:49
|
|
180
|
4,335.00
|
LSE
|
14:45:10
|
|
136
|
4,334.00
|
LSE
|
14:45:13
|
|
104
|
4,334.00
|
LSE
|
14:45:13
|
|
50
|
4,332.00
|
LSE
|
14:45:21
|
|
220
|
4,332.00
|
LSE
|
14:45:21
|
|
201
|
4,332.00
|
LSE
|
14:45:21
|
|
72
|
4,332.00
|
LSE
|
14:45:59
|
|
51
|
4,332.00
|
LSE
|
14:46:25
|
|
120
|
4,332.00
|
LSE
|
14:46:25
|
|
25
|
4,332.00
|
LSE
|
14:46:25
|
|
294
|
4,333.00
|
LSE
|
14:46:55
|
|
216
|
4,330.00
|
LSE
|
14:47:00
|
|
214
|
4,330.00
|
LSE
|
14:47:11
|
|
1
|
4,332.00
|
LSE
|
14:47:24
|
|
54
|
4,332.00
|
LSE
|
14:47:24
|
|
177
|
4,332.00
|
LSE
|
14:47:24
|
|
220
|
4,334.00
|
LSE
|
14:47:38
|
|
212
|
4,332.00
|
LSE
|
14:48:10
|
|
121
|
4,332.00
|
LSE
|
14:48:57
|
|
145
|
4,332.00
|
LSE
|
14:48:58
|
|
100
|
4,331.00
|
LSE
|
14:49:03
|
|
96
|
4,331.00
|
LSE
|
14:49:03
|
|
258
|
4,331.00
|
LSE
|
14:49:11
|
|
287
|
4,331.00
|
LSE
|
14:49:22
|
|
202
|
4,331.00
|
LSE
|
14:49:23
|
|
211
|
4,332.00
|
LSE
|
14:49:55
|
|
191
|
4,333.00
|
LSE
|
14:50:04
|
|
188
|
4,334.00
|
LSE
|
14:50:11
|
|
50
|
4,333.00
|
LSE
|
14:50:16
|
|
149
|
4,333.00
|
LSE
|
14:50:16
|
|
45
|
4,331.00
|
LSE
|
14:50:52
|
|
58
|
4,331.00
|
LSE
|
14:50:52
|
|
100
|
4,332.00
|
LSE
|
14:51:20
|
|
64
|
4,332.00
|
LSE
|
14:51:20
|
|
46
|
4,331.00
|
LSE
|
14:51:20
|
|
50
|
4,331.00
|
LSE
|
14:51:25
|
|
70
|
4,332.00
|
LSE
|
14:51:39
|
|
116
|
4,332.00
|
LSE
|
14:51:39
|
|
71
|
4,332.00
|
LSE
|
14:51:39
|
|
58
|
4,332.00
|
LSE
|
14:51:56
|
|
316
|
4,332.00
|
LSE
|
14:51:59
|
|
181
|
4,332.00
|
LSE
|
14:52:00
|
|
197
|
4,332.00
|
LSE
|
14:52:03
|
|
86
|
4,335.00
|
LSE
|
14:52:59
|
|
430
|
4,335.00
|
LSE
|
14:53:09
|
|
260
|
4,336.00
|
LSE
|
14:53:32
|
|
171
|
4,336.00
|
LSE
|
14:54:07
|
|
281
|
4,336.00
|
LSE
|
14:54:07
|
|
13
|
4,334.00
|
LSE
|
14:54:07
|
|
70
|
4,334.00
|
LSE
|
14:54:07
|
|
183
|
4,334.00
|
LSE
|
14:54:07
|
|
240
|
4,334.00
|
LSE
|
14:54:49
|
|
118
|
4,334.00
|
LSE
|
14:54:49
|
|
26
|
4,334.00
|
LSE
|
14:54:49
|
|
29
|
4,334.00
|
LSE
|
14:55:09
|
|
231
|
4,334.00
|
LSE
|
14:55:09
|
|
79
|
4,332.00
|
LSE
|
14:55:17
|
|
156
|
4,333.00
|
LSE
|
14:55:39
|
|
100
|
4,333.00
|
LSE
|
14:55:39
|
|
42
|
4,333.00
|
LSE
|
14:55:39
|
|
58
|
4,333.00
|
LSE
|
14:55:59
|
|
228
|
4,333.00
|
LSE
|
14:55:59
|
|
205
|
4,333.00
|
LSE
|
14:56:19
|
|
193
|
4,338.00
|
LSE
|
14:56:32
|
|
142
|
4,338.00
|
LSE
|
14:56:54
|
|
102
|
4,338.00
|
LSE
|
14:56:54
|
|
117
|
4,339.00
|
LSE
|
14:57:09
|
|
71
|
4,339.00
|
LSE
|
14:57:09
|
|
108
|
4,339.00
|
LSE
|
14:57:29
|
|
152
|
4,339.00
|
LSE
|
14:57:29
|
|
220
|
4,338.00
|
LSE
|
14:57:49
|
|
195
|
4,336.00
|
LSE
|
14:59:07
|
|
132
|
4,334.00
|
LSE
|
14:59:26
|