Date of purchase:
|
05 June 2025
|
Number of ordinary shares of 25 pence each purchased:
|
119,037
|
Highest price paid per share (pence):
|
3,489.00p
|
Lowest price paid per share (pence):
|
3,391.00p
|
Volume weighted average price paid per share (pence):
|
3,451.0771p
|
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
|
05/06/2025
|
119,037
|
3,451.0771p
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
05/06/2025
|
0
|
0.0000p
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
05/06/2025
|
0
|
0.0000p
|
BATE
|
Number of shares purchased
|
Transaction price
(per share) |
Market
|
Time of transaction
|
17
|
3,391.00
|
LSE
|
08:00:20
|
20
|
3,394.00
|
LSE
|
08:00:44
|
29
|
3,394.00
|
LSE
|
08:00:44
|
93
|
3,394.00
|
LSE
|
08:00:44
|
634
|
3,394.00
|
LSE
|
08:00:44
|
28
|
3,393.00
|
LSE
|
08:01:17
|
29
|
3,393.00
|
LSE
|
08:01:17
|
4,282
|
3,392.00
|
LSE
|
08:01:17
|
19
|
3,399.00
|
LSE
|
08:01:39
|
25
|
3,399.00
|
LSE
|
08:01:39
|
898
|
3,399.00
|
LSE
|
08:01:39
|
17
|
3,397.00
|
LSE
|
08:02:10
|
19
|
3,397.00
|
LSE
|
08:02:10
|
14
|
3,396.00
|
LSE
|
08:02:11
|
17
|
3,396.00
|
LSE
|
08:02:11
|
740
|
3,396.00
|
LSE
|
08:02:11
|
6
|
3,400.00
|
LSE
|
08:05:44
|
7
|
3,400.00
|
LSE
|
08:05:44
|
11
|
3,400.00
|
LSE
|
08:05:44
|
205
|
3,400.00
|
LSE
|
08:05:44
|
318
|
3,400.00
|
LSE
|
08:05:44
|
3
|
3,402.00
|
LSE
|
08:09:19
|
92
|
3,402.00
|
LSE
|
08:09:19
|
12
|
3,400.00
|
LSE
|
08:10:04
|
7
|
3,403.00
|
LSE
|
08:11:53
|
7
|
3,403.00
|
LSE
|
08:11:53
|
9
|
3,403.00
|
LSE
|
08:11:53
|
134
|
3,403.00
|
LSE
|
08:11:53
|
4
|
3,400.00
|
LSE
|
08:14:07
|
5
|
3,400.00
|
LSE
|
08:14:07
|
10
|
3,400.00
|
LSE
|
08:14:07
|
320
|
3,400.00
|
LSE
|
08:14:07
|
12
|
3,399.00
|
LSE
|
08:14:21
|
145
|
3,399.00
|
LSE
|
08:14:21
|
194
|
3,399.00
|
LSE
|
08:14:21
|
6
|
3,403.00
|
LSE
|
08:15:36
|
7
|
3,407.00
|
LSE
|
08:19:15
|
127
|
3,407.00
|
LSE
|
08:19:15
|
3
|
3,404.00
|
LSE
|
08:30:46
|
4
|
3,404.00
|
LSE
|
08:30:46
|
5
|
3,404.00
|
LSE
|
08:30:46
|
5
|
3,404.00
|
LSE
|
08:30:46
|
405
|
3,404.00
|
LSE
|
08:30:46
|
4
|
3,408.00
|
LSE
|
08:33:53
|
28
|
3,408.00
|
LSE
|
08:33:53
|
41
|
3,408.00
|
LSE
|
08:33:53
|
83
|
3,406.00
|
LSE
|
08:35:07
|
1
|
3,405.00
|
LSE
|
08:37:32
|
3
|
3,405.00
|
LSE
|
08:37:32
|
228
|
3,405.00
|
LSE
|
08:37:32
|
4
|
3,403.00
|
LSE
|
08:42:05
|
4
|
3,403.00
|
LSE
|
08:42:05
|
5
|
3,403.00
|
LSE
|
08:42:05
|
6
|
3,403.00
|
LSE
|
08:42:05
|
460
|
3,403.00
|
LSE
|
08:42:05
|
3
|
3,402.00
|
LSE
|
08:44:08
|
3
|
3,408.00
|
LSE
|
08:52:56
|
5
|
3,408.00
|
LSE
|
08:52:56
|
6
|
3,408.00
|
LSE
|
08:52:56
|
7
|
3,408.00
|
LSE
|
08:52:56
|
188
|
3,408.00
|
LSE
|
08:52:56
|
3
|
3,409.00
|
LSE
|
09:11:35
|
3
|
3,409.00
|
LSE
|
09:11:35
|
4
|
3,409.00
|
LSE
|
09:11:35
|
225
|
3,407.00
|
LSE
|
09:13:07
|
3
|
3,406.00
|
LSE
|
09:13:08
|
3
|
3,406.00
|
LSE
|
09:13:08
|
3
|
3,406.00
|
LSE
|
09:13:08
|
4
|
3,406.00
|
LSE
|
09:13:08
|
3
|
3,408.00
|
LSE
|
09:21:31
|
3
|
3,410.00
|
LSE
|
09:28:07
|
4
|
3,410.00
|
LSE
|
09:28:07
|
236
|
3,410.00
|
LSE
|
09:28:07
|
3
|
3,411.00
|
LSE
|
09:35:35
|
3
|
3,411.00
|
LSE
|
09:35:35
|
3
|
3,417.00
|
LSE
|
10:08:27
|
5
|
3,417.00
|
LSE
|
10:08:27
|
6
|
3,417.00
|
LSE
|
10:08:27
|
6
|
3,418.00
|
LSE
|
10:19:30
|
14
|
3,418.00
|
LSE
|
10:19:30
|
555
|
3,418.00
|
LSE
|
10:19:30
|
17
|
3,418.00
|
LSE
|
10:22:59
|
1,078
|
3,418.00
|
LSE
|
10:22:59
|
5
|
3,416.00
|
LSE
|
10:29:03
|
5
|
3,416.00
|
LSE
|
10:29:03
|
9
|
3,416.00
|
LSE
|
10:29:03
|
434
|
3,416.00
|
LSE
|
10:29:03
|
672
|
3,416.00
|
LSE
|
10:29:03
|
13
|
3,415.00
|
LSE
|
10:29:06
|
3
|
3,414.00
|
LSE
|
10:32:59
|
6
|
3,414.00
|
LSE
|
10:32:59
|
7
|
3,413.00
|
LSE
|
10:32:59
|
9
|
3,413.00
|
LSE
|
10:32:59
|
11
|
3,413.00
|
LSE
|
10:32:59
|
11
|
3,414.00
|
LSE
|
10:32:59
|
15
|
3,414.00
|
LSE
|
10:32:59
|
16
|
3,413.00
|
LSE
|
10:32:59
|
826
|
3,414.00
|
LSE
|
10:32:59
|
868
|
3,413.00
|
LSE
|
10:32:59
|
4
|
3,411.00
|
LSE
|
10:35:29
|
4
|
3,411.00
|
LSE
|
10:35:29
|
4
|
3,411.00
|
LSE
|
10:35:29
|
23
|
3,411.00
|
LSE
|
10:35:29
|
111
|
3,411.00
|
LSE
|
10:35:29
|
3
|
3,410.00
|
LSE
|
10:37:30
|
139
|
3,409.00
|
LSE
|
10:38:01
|
14
|
3,424.00
|
LSE
|
11:29:00
|
2
|
3,423.00
|
LSE
|
11:33:48
|
2
|
3,423.00
|
LSE
|
11:33:48
|
3
|
3,423.00
|
LSE
|
11:33:48
|
482
|
3,423.00
|
LSE
|
11:35:37
|
15
|
3,425.00
|
LSE
|
11:37:54
|
263
|
3,425.00
|
LSE
|
11:38:55
|
10
|
3,423.00
|
LSE
|
11:40:00
|
14
|
3,423.00
|
LSE
|
11:40:00
|
944
|
3,423.00
|
LSE
|
11:40:00
|
14
|
3,425.00
|
LSE
|
11:44:04
|
5
|
3,422.00
|
LSE
|
11:45:45
|
12
|
3,422.00
|
LSE
|
11:45:45
|
187
|
3,426.00
|
LSE
|
11:52:15
|
11
|
3,428.00
|
LSE
|
12:00:00
|
12
|
3,428.00
|
LSE
|
12:00:00
|
1,405
|
3,428.00
|
LSE
|
12:00:00
|
4
|
3,429.00
|
LSE
|
12:07:30
|
13
|
3,430.00
|
LSE
|
12:08:46
|
10
|
3,427.00
|
LSE
|
12:11:28
|
433
|
3,427.00
|
LSE
|
12:11:28
|
15
|
3,429.00
|
LSE
|
12:17:53
|
688
|
3,430.00
|
LSE
|
12:19:50
|
85
|
3,430.00
|
LSE
|
12:21:14
|
771
|
3,429.00
|
LSE
|
12:23:21
|
15
|
3,430.00
|
LSE
|
12:28:21
|
14
|
3,429.00
|
LSE
|
12:35:31
|
14
|
3,429.00
|
LSE
|
12:40:34
|
234
|
3,429.00
|
LSE
|
12:40:47
|
1,241
|
3,429.00
|
LSE
|
12:40:47
|
14
|
3,432.00
|
LSE
|
12:50:22
|
17
|
3,432.00
|
LSE
|
12:50:22
|
798
|
3,433.00
|
LSE
|
12:53:21
|
16
|
3,434.00
|
LSE
|
12:55:14
|
14
|
3,434.00
|
LSE
|
13:00:51
|
140
|
3,434.00
|
LSE
|
13:00:51
|
100
|
3,434.00
|
LSE
|
13:01:01
|
1,000
|
3,434.00
|
LSE
|
13:01:01
|
100
|
3,434.00
|
LSE
|
13:01:04
|
13
|
3,434.00
|
LSE
|
13:01:28
|
129
|
3,434.00
|
LSE
|
13:01:28
|
13
|
3,436.00
|
LSE
|
13:02:27
|
13
|
3,435.00
|
LSE
|
13:05:26
|
555
|
3,435.00
|
LSE
|
13:05:26
|
14
|
3,437.00
|
LSE
|
13:07:40
|
3
|
3,440.00
|
LSE
|
13:14:52
|
1,000
|
3,440.00
|
LSE
|
13:14:52
|
14
|
3,440.00
|
LSE
|
13:15:17
|
433
|
3,440.00
|
LSE
|
13:15:17
|
14
|
3,440.00
|
LSE
|
13:16:24
|
14
|
3,439.00
|
LSE
|
13:17:14
|
13
|
3,442.00
|
LSE
|
13:23:51
|
4
|
3,441.00
|
LSE
|
13:26:32
|
20
|
3,441.00
|
LSE
|
13:26:32
|
21
|
3,441.00
|
LSE
|
13:26:32
|
590
|
3,441.00
|
LSE
|
13:26:32
|
764
|
3,441.00
|
LSE
|
13:26:32
|
14
|
3,440.00
|
LSE
|
13:29:45
|
14
|
3,441.00
|
LSE
|
13:33:40
|
623
|
3,442.00
|
LSE
|
13:35:29
|
13
|
3,441.00
|
LSE
|
13:35:30
|
1,081
|
3,440.00
|
LSE
|
13:37:17
|
7
|
3,439.00
|
LSE
|
13:42:11
|
9
|
3,438.00
|
LSE
|
13:43:27
|
12
|
3,438.00
|
LSE
|
13:43:27
|
32
|
3,438.00
|
LSE
|
13:43:27
|
279
|
3,438.00
|
LSE
|
13:43:27
|
1,535
|
3,438.00
|
LSE
|
13:43:27
|
13
|
3,439.00
|
LSE
|
13:46:59
|
13
|
3,439.00
|
LSE
|
13:46:59
|
4
|
3,437.00
|
LSE
|
13:49:00
|
15
|
3,437.00
|
LSE
|
13:49:00
|
104
|
3,437.00
|
LSE
|
13:49:00
|
13
|
3,439.00
|
LSE
|
13:49:18
|
13
|
3,440.00
|
LSE
|
13:49:21
|
3
|
3,435.00
|
LSE
|
13:50:06
|
4
|
3,434.00
|
LSE
|
13:50:06
|
8
|
3,436.00
|
LSE
|
13:50:06
|
10
|
3,436.00
|
LSE
|
13:50:06
|
13
|
3,434.00
|
LSE
|
13:50:06
|
16
|
3,436.00
|
LSE
|
13:50:06
|
119
|
3,434.00
|
LSE
|
13:50:06
|
399
|
3,436.00
|
LSE
|
13:50:06
|
666
|
3,435.00
|
LSE
|
13:50:06
|
819
|
3,437.00
|
LSE
|
13:50:06
|
1,194
|
3,434.00
|
LSE
|
13:50:06
|
4
|
3,444.00
|
LSE
|
13:59:36
|
79
|
3,444.00
|
LSE
|
13:59:36
|
3
|
3,444.00
|
LSE
|
14:00:45
|
4
|
3,443.00
|
LSE
|
14:01:27
|
3
|
3,442.00
|
LSE
|
14:01:48
|
5
|
3,442.00
|
LSE
|
14:01:48
|
167
|
3,442.00
|
LSE
|
14:01:48
|
3
|
3,441.00
|
LSE
|
14:01:54
|
3
|
3,441.00
|
LSE
|
14:01:54
|
12
|
3,440.00
|
LSE
|
14:03:06
|
4
|
3,440.00
|
LSE
|
14:04:22
|
8
|
3,440.00
|
LSE
|
14:04:22
|
99
|
3,440.00
|
LSE
|
14:04:22
|
3
|
3,439.00
|
LSE
|
14:05:37
|
9
|
3,439.00
|
LSE
|
14:05:37
|
309
|
3,439.00
|
LSE
|
14:05:37
|
3
|
3,439.00
|
LSE
|
14:11:11
|
2
|
3,441.00
|
LSE
|
14:16:16
|
2
|
3,441.00
|
LSE
|
14:16:16
|
5
|
3,441.00
|
LSE
|
14:16:16
|
6
|
3,441.00
|
LSE
|
14:16:16
|
2
|
3,441.00
|
LSE
|
14:22:21
|
8
|
3,441.00
|
LSE
|
14:22:21
|
37
|
3,441.00
|
LSE
|
14:22:21
|
516
|
3,441.00
|
LSE
|
14:22:21
|
8
|
3,440.00
|
LSE
|
14:23:15
|
13
|
3,440.00
|
LSE
|
14:23:15
|
1,428
|
3,441.00
|
LSE
|
14:25:33
|
14
|
3,442.00
|
LSE
|
14:27:55
|
13
|
3,442.00
|
LSE
|
14:29:59
|
3
|
3,439.00
|
LSE
|
14:30:00
|
4
|
3,439.00
|
LSE
|
14:30:00
|
619
|
3,439.00
|
LSE
|
14:30:00
|
13
|
3,441.00
|
LSE
|
14:30:17
|
838
|
3,440.00
|
LSE
|
14:30:30
|
3
|
3,438.00
|
LSE
|
14:30:32
|
6
|
3,438.00
|
LSE
|
14:30:32
|
18
|
3,438.00
|
LSE
|
14:30:32
|
119
|
3,438.00
|
LSE
|
14:30:32
|
753
|
3,438.00
|
LSE
|
14:30:32
|
11
|
3,437.00
|
LSE
|
14:30:33
|
14
|
3,437.00
|
LSE
|
14:30:33
|
620
|
3,437.00
|
LSE
|
14:30:33
|
4
|
3,436.00
|
LSE
|
14:30:40
|
4
|
3,436.00
|
LSE
|
14:30:40
|
250
|
3,436.00
|
LSE
|
14:30:40
|
974
|
3,436.00
|
LSE
|
14:30:44
|
3
|
3,435.00
|
LSE
|
14:30:45
|
10
|
3,435.00
|
LSE
|
14:30:45
|
3
|
3,432.00
|
LSE
|
14:32:19
|
4
|
3,432.00
|
LSE
|
14:32:19
|
5
|
3,433.00
|
LSE
|
14:32:19
|
6
|
3,432.00
|
LSE
|
14:32:19
|
6
|
3,434.00
|
LSE
|
14:32:19
|
9
|
3,433.00
|
LSE
|
14:32:19
|
67
|
3,432.00
|
LSE
|
14:32:19
|
191
|
3,434.00
|
LSE
|
14:32:19
|
274
|
3,432.00
|
LSE
|
14:32:19
|
6
|
3,431.00
|
LSE
|
14:32:21
|
6
|
3,430.00
|
LSE
|
14:32:22
|
4
|
3,429.00
|
LSE
|
14:32:51
|
9
|
3,429.00
|
LSE
|
14:32:51
|
10
|
3,429.00
|
LSE
|
14:32:51
|
436
|
3,429.00
|
LSE
|
14:32:51
|
533
|
3,429.00
|
LSE
|
14:32:51
|
5
|
3,428.00
|
LSE
|
14:32:52
|
3
|
3,427.00
|
LSE
|
14:33:37
|
3
|
3,428.00
|
LSE
|
14:33:37
|
4
|
3,427.00
|
LSE
|
14:33:37
|
3
|
3,431.00
|
LSE
|
14:36:06
|
1,368
|
3,436.00
|
LSE
|
14:37:57
|
95
|
3,434.00
|
LSE
|
14:38:04
|
13
|
3,437.00
|
LSE
|
14:39:03
|
13
|
3,438.00
|
LSE
|
14:39:26
|
18
|
3,438.00
|
LSE
|
14:39:26
|
861
|
3,438.00
|
LSE
|
14:40:44
|
13
|
3,438.00
|
LSE
|
14:42:36
|
14
|
3,438.00
|
LSE
|
14:42:36
|
175
|
3,438.00
|
LSE
|
14:42:36
|
1,217
|
3,438.00
|
LSE
|
14:42:36
|
17
|
3,438.00
|
LSE
|
14:42:51
|
6
|
3,439.00
|
LSE
|
14:43:45
|
13
|
3,438.00
|
LSE
|
14:45:05
|
87
|
3,438.00
|
LSE
|
14:45:05
|
511
|
3,438.00
|
LSE
|
14:45:05
|
13
|
3,438.00
|
LSE
|
14:45:53
|
789
|
3,441.00
|
LSE
|
14:46:00
|
14
|
3,443.00
|
LSE
|
14:47:09
|
16
|
3,443.00
|
LSE
|
14:47:09
|
1,164
|
3,443.00
|
LSE
|
14:47:09
|
8
|
3,442.00
|
LSE
|
14:47:54
|
14
|
3,446.00
|
LSE
|
14:49:26
|
12
|
3,446.00
|
LSE
|
14:49:51
|
13
|
3,445.00
|
LSE
|
14:50:03
|
1,323
|
3,445.00
|
LSE
|
14:50:03
|
14
|
3,444.00
|
LSE
|
14:50:05
|
7
|
3,443.00
|
LSE
|
14:51:02
|
1,013
|
3,443.00
|
LSE
|
14:51:02
|
14
|
3,449.00
|
LSE
|
14:54:33
|
5
|
3,447.00
|
LSE
|
14:54:44
|
6
|
3,446.00
|
LSE
|
14:54:44
|
13
|
3,447.00
|
LSE
|
14:54:44
|
49
|
3,447.00
|
LSE
|
14:54:44
|
906
|
3,447.00
|
LSE
|
14:54:44
|
15
|
3,450.00
|
LSE
|
14:56:51
|
16
|
3,452.00
|
LSE
|
14:58:10
|
6
|
3,451.00
|
LSE
|
14:59:13
|
12
|
3,450.00
|
LSE
|
14:59:13
|
1,014
|
3,451.00
|
LSE
|
14:59:13
|
5
|
3,448.00
|
LSE
|
14:59:45
|
6
|
3,448.00
|
LSE
|
14:59:45
|
8
|
3,449.00
|
LSE
|
14:59:45
|
11
|
3,449.00
|
LSE
|
14:59:45
|
432
|
3,448.00
|
LSE
|
14:59:45
|
5
|
3,447.00
|
LSE
|
14:59:50
|
8
|
3,446.00
|
LSE
|
14:59:51
|
9
|
3,446.00
|
LSE
|
14:59:51
|
17
|
3,446.00
|
LSE
|
14:59:51
|
662
|
3,445.00
|
LSE
|
14:59:51
|
1,432
|
3,446.00
|
LSE
|
14:59:51
|
3
|
3,447.00
|
LSE
|
15:01:31
|
3
|
3,445.00
|
LSE
|
15:02:48
|
4
|
3,445.00
|
LSE
|
15:02:48
|
513
|
3,445.00
|
LSE
|
15:02:48
|
3
|
3,444.00
|
LSE
|
15:03:41
|
3
|
3,444.00
|
LSE
|
15:03:41
|
3
|
3,443.00
|
LSE
|
15:03:58
|
5
|
3,443.00
|
LSE
|
15:03:58
|
378
|
3,443.00
|
LSE
|
15:03:58
|
6
|
3,442.00
|
LSE
|
15:04:14
|
9
|
3,442.00
|
LSE
|
15:04:14
|
7
|
3,441.00
|
LSE
|
15:04:57
|
439
|
3,441.00
|
LSE
|
15:04:57
|
6
|
3,440.00
|
LSE
|
15:06:08
|
422
|
3,440.00
|
LSE
|
15:06:08
|
7
|
3,439.00
|
LSE
|
15:06:12
|
3
|
3,441.00
|
LSE
|
15:07:48
|
5
|
3,441.00
|
LSE
|
15:07:48
|
95
|
3,441.00
|
LSE
|
15:07:48
|
2
|
3,439.00
|
LSE
|
15:10:24
|
3
|
3,439.00
|
LSE
|
15:10:24
|
9
|
3,439.00
|
LSE
|
15:10:24
|
834
|
3,439.00
|
LSE
|
15:10:24
|
3
|
3,438.00
|
LSE
|
15:10:30
|
3
|
3,438.00
|
LSE
|
15:10:30
|
5
|
3,437.00
|
LSE
|
15:10:30
|
12
|
3,438.00
|
LSE
|
15:10:30
|
1,013
|
3,438.00
|
LSE
|
15:10:30
|
14
|
3,444.00
|
LSE
|
15:14:05
|
1,218
|
3,444.00
|
LSE
|
15:14:05
|
13
|
3,445.00
|
LSE
|
15:14:37
|
15
|
3,445.00
|
LSE
|
15:14:37
|
14
|
3,450.00
|
LSE
|
15:16:42
|
12
|
3,452.00
|
LSE
|
15:17:36
|
619
|
3,452.00
|
LSE
|
15:17:36
|
14
|
3,451.00
|
LSE
|
15:18:51
|
765
|
3,451.00
|
LSE
|
15:18:51
|
4
|
3,449.00
|
LSE
|
15:19:26
|
6
|
3,449.00
|
LSE
|
15:19:26
|
10
|
3,449.00
|
LSE
|
15:19:26
|
695
|
3,449.00
|
LSE
|
15:19:26
|
740
|
3,449.00
|
LSE
|
15:19:26
|
6
|
3,447.00
|
LSE
|
15:19:44
|
11
|
3,447.00
|
LSE
|
15:19:44
|
12
|
3,447.00
|
LSE
|
15:19:44
|
813
|
3,447.00
|
LSE
|
15:19:44
|
1,239
|
3,462.00
|
LSE
|
15:24:43
|
51
|
3,461.00
|
LSE
|
15:24:45
|
4
|
3,460.00
|
LSE
|
15:24:47
|
13
|
3,461.00
|
LSE
|
15:24:47
|
14
|
3,461.00
|
LSE
|
15:24:47
|
106
|
3,460.00
|
LSE
|
15:24:47
|
804
|
3,461.00
|
LSE
|
15:24:47
|
7
|
3,459.00
|
LSE
|
15:26:29
|
15
|
3,461.00
|
LSE
|
15:28:10
|
172
|
3,461.00
|
LSE
|
15:28:10
|
486
|
3,461.00
|
LSE
|
15:28:10
|
19
|
3,463.00
|
LSE
|
15:29:30
|
117
|
3,462.00
|
LSE
|
15:29:53
|
200
|
3,462.00
|
LSE
|
15:29:53
|
683
|
3,462.00
|
LSE
|
15:29:53
|
13
|
3,465.00
|
LSE
|
15:30:45
|
14
|
3,465.00
|
LSE
|
15:30:45
|
460
|
3,465.00
|
LSE
|
15:30:45
|
2
|
3,466.00
|
LSE
|
15:31:34
|
88
|
3,466.00
|
LSE
|
15:31:34
|
304
|
3,466.00
|
LSE
|
15:31:34
|
1,165
|
3,466.00
|
LSE
|
15:31:34
|
13
|
3,466.00
|
LSE
|
15:31:53
|
14
|
3,465.00
|
LSE
|
15:32:46
|
884
|
3,465.00
|
LSE
|
15:32:46
|
6
|
3,464.00
|
LSE
|
15:33:56
|
520
|
3,464.00
|
LSE
|
15:33:56
|
12
|
3,466.00
|
LSE
|
15:34:59
|
754
|
3,466.00
|
LSE
|
15:37:04
|
15
|
3,467.00
|
LSE
|
15:37:54
|
15
|
3,467.00
|
LSE
|
15:37:54
|
505
|
3,467.00
|
LSE
|
15:39:17
|
1,331
|
3,469.00
|
LSE
|
15:40:01
|
13
|
3,469.00
|
LSE
|
15:40:35
|
14
|
3,468.00
|
LSE
|
15:40:47
|
1,391
|
3,467.00
|
LSE
|
15:41:05
|
6
|
3,467.00
|
LSE
|
15:44:28
|
8
|
3,467.00
|
LSE
|
15:44:28
|
14
|
3,468.00
|
LSE
|
15:44:28
|
1,173
|
3,468.00
|
LSE
|
15:44:28
|
17
|
3,471.00
|
LSE
|
15:45:35
|
3
|
3,471.00
|
LSE
|
15:46:07
|
1,878
|
3,474.00
|
LSE
|
15:47:54
|
18
|
3,475.00
|
LSE
|
15:48:24
|
18
|
3,475.00
|
LSE
|
15:48:24
|
32
|
3,475.00
|
LSE
|
15:49:00
|
1,491
|
3,475.00
|
LSE
|
15:49:00
|
14
|
3,474.00
|
LSE
|
15:49:28
|
16
|
3,474.00
|
LSE
|
15:49:28
|
13
|
3,474.00
|
LSE
|
15:51:28
|
1,392
|
3,474.00
|
LSE
|
15:51:28
|
13
|
3,474.00
|
LSE
|
15:53:09
|
14
|
3,474.00
|
LSE
|
15:53:09
|
12
|
3,472.00
|
LSE
|
15:53:41
|
15
|
3,472.00
|
LSE
|
15:53:41
|
1,136
|
3,472.00
|
LSE
|
15:53:41
|
583
|
3,474.00
|
LSE
|
15:54:28
|
9
|
3,474.00
|
LSE
|
15:55:55
|
14
|
3,474.00
|
LSE
|
15:55:55
|
1,091
|
3,474.00
|
LSE
|
15:55:55
|
776
|
3,474.00
|
LSE
|
15:56:42
|
14
|
3,477.00
|
LSE
|
15:57:02
|
216
|
3,476.00
|
LSE
|
15:57:12
|
7
|
3,475.00
|
LSE
|
15:57:39
|
855
|
3,476.00
|
LSE
|
15:58:26
|
1,443
|
3,476.00
|
LSE
|
15:59:14
|
13
|
3,478.00
|
LSE
|
15:59:58
|
21
|
3,478.00
|
LSE
|
15:59:58
|
14
|
3,476.00
|
LSE
|
16:00:00
|
5
|
3,474.00
|
LSE
|
16:00:18
|
13
|
3,475.00
|
LSE
|
16:00:18
|
17
|
3,474.00
|
LSE
|
16:00:18
|
29
|
3,474.00
|
LSE
|
16:00:18
|
29
|
3,474.00
|
LSE
|
16:00:18
|
48
|
3,474.00
|
LSE
|
16:00:18
|
60
|
3,474.00
|
LSE
|
16:00:18
|
108
|
3,474.00
|
LSE
|
16:00:18
|
110
|
3,474.00
|
LSE
|
16:00:18
|
160
|
3,474.00
|
LSE
|
16:00:18
|
296
|
3,474.00
|
LSE
|
16:00:18
|
1,553
|
3,477.00
|
LSE
|
16:02:06
|
12
|
3,476.00
|
LSE
|
16:02:42
|
14
|
3,477.00
|
LSE
|
16:03:10
|
14
|
3,482.00
|
LSE
|
16:05:25
|
15
|
3,480.00
|
LSE
|
16:06:05
|
17
|
3,481.00
|
LSE
|
16:06:05
|
1,463
|
3,481.00
|
LSE
|
16:06:05
|
4
|
3,479.00
|
LSE
|
16:06:06
|
15
|
3,479.00
|
LSE
|
16:06:06
|
1,540
|
3,479.00
|
LSE
|
16:06:06
|
14
|
3,482.00
|
LSE
|
16:08:07
|
401
|
3,482.00
|
LSE
|
16:08:07
|
595
|
3,482.00
|
LSE
|
16:08:07
|
1,172
|
3,482.00
|
LSE
|
16:09:15
|
14
|
3,482.00
|
LSE
|
16:09:32
|
14
|
3,482.00
|
LSE
|
16:09:45
|
15
|
3,480.00
|
LSE
|
16:10:36
|
1,444
|
3,480.00
|
LSE
|
16:10:36
|
5
|
3,479.00
|
LSE
|
16:10:43
|
14
|
3,480.00
|
LSE
|
16:12:35
|
1,444
|
3,480.00
|
LSE
|
16:12:35
|
14
|
3,481.00
|
LSE
|
16:13:12
|
12
|
3,482.00
|
LSE
|
16:14:12
|
42
|
3,482.00
|
LSE
|
16:14:12
|
1,041
|
3,482.00
|
LSE
|
16:14:12
|
13
|
3,483.00
|
LSE
|
16:15:04
|
14
|
3,483.00
|
LSE
|
16:15:04
|
1,435
|
3,483.00
|
LSE
|
16:15:04
|
14
|
3,483.00
|
LSE
|
16:15:31
|
306
|
3,483.00
|
LSE
|
16:15:31
|
1,030
|
3,483.00
|
LSE
|
16:15:31
|
7
|
3,482.00
|
LSE
|
16:15:32
|
4
|
3,481.00
|
LSE
|
16:15:34
|
13
|
3,481.00
|
LSE
|
16:16:11
|
13
|
3,481.00
|
LSE
|
16:16:32
|
1,061
|
3,481.00
|
LSE
|
16:16:32
|
12
|
3,482.00
|
LSE
|
16:17:31
|
1,196
|
3,482.00
|
LSE
|
16:17:31
|
3
|
3,485.00
|
LSE
|
16:19:56
|
19
|
3,485.00
|
LSE
|
16:19:56
|
22
|
3,485.00
|
LSE
|
16:19:56
|
31
|
3,485.00
|
LSE
|
16:19:56
|
42
|
3,485.00
|
LSE
|
16:19:56
|
126
|
3,485.00
|
LSE
|
16:19:56
|
1,210
|
3,485.00
|
LSE
|
16:19:56
|
15
|
3,486.00
|
LSE
|
16:21:07
|
15
|
3,486.00
|
LSE
|
16:21:07
|
17
|
3,488.00
|
LSE
|
16:22:41
|
15
|
3,489.00
|
LSE
|
16:23:03
|
21
|
3,489.00
|
LSE
|
16:23:03
|
1,967
|
3,489.00
|
LSE
|
16:23:03
|
9
|
3,487.00
|
LSE
|
16:24:01
|
15
|
3,487.00
|
LSE
|
16:24:01
|
1,403
|
3,487.00
|
LSE
|
16:24:01
|
15
|
3,487.00
|
LSE
|
16:25:27
|
19
|
3,487.00
|
LSE
|
16:25:27
|
1,741
|
3,487.00
|
LSE
|
16:25:27
|
13
|
3,485.00
|
LSE
|
16:26:52
|
14
|
3,485.00
|
LSE
|
16:26:52
|
1,485
|
3,485.00
|
LSE
|
16:26:52
|
9
|
3,485.00
|
LSE
|
16:27:50
|
5
|
3,485.00
|
LSE
|
16:28:35
|
10
|
3,485.00
|
LSE
|
16:28:35
|
4
|
3,484.00
|
LSE
|
16:28:36
|
632
|
3,484.00
|
LSE
|
16:28:36
|
5
|
3,487.00
|
LSE
|
16:29:04
|
6
|
3,487.00
|
LSE
|
16:29:04
|
267
|
3,487.00
|
LSE
|
16:29:04
|
738
|
3,487.00
|
LSE
|
16:29:04
|
341
|
3,487.00
|
LSE
|
16:29:10
|
5
|
3,487.00
|
LSE
|
16:29:13
|
5
|
3,487.00
|
LSE
|
16:29:13
|
344
|
3,487.00
|
LSE
|
16:29:13
|
4
|
3,487.00
|
LSE
|
16:29:30
|
4
|
3,487.00
|
LSE
|
16:29:30
|
3
|
3,487.00
|
LSE
|
16:29:36
|
4
|
3,487.00
|
LSE
|
16:29:36
|
431
|
3,487.00
|
LSE
|
16:29:46
|
480
|
3,487.00
|
LSE
|
16:29:46
|
747
|
3,487.00
|
LSE
|
16:29:51
|
4
|
3,486.00
|
LSE
|
16:29:57
|
5
|
3,486.00
|
LSE
|
16:29:57
|