Date of purchase:
|
29 August 2025
|
Number of ordinary shares of 25 pence each purchased:
|
119,122
|
Highest price paid per share (pence):
|
4,203.00p
|
Lowest price paid per share (pence):
|
4,149.00p
|
Volume weighted average price paid per share (pence):
|
4,184.6967p
|
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
|
29/08/2025
|
119,122
|
4,184.6967
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/08/2025
|
0
|
0.0000
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/08/2025
|
0
|
0.0000
|
BATE
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
972
|
4,159.00
|
LSE
|
08:00:30
|
1,857
|
4,156.00
|
LSE
|
08:00:36
|
164
|
4,156.00
|
LSE
|
08:00:36
|
144
|
4,157.00
|
LSE
|
08:00:58
|
43
|
4,157.00
|
LSE
|
08:02:04
|
326
|
4,157.00
|
LSE
|
08:02:05
|
223
|
4,156.00
|
LSE
|
08:02:08
|
564
|
4,157.00
|
LSE
|
08:03:48
|
676
|
4,170.00
|
LSE
|
08:05:40
|
130
|
4,166.00
|
LSE
|
08:06:02
|
87
|
4,163.00
|
LSE
|
08:06:08
|
155
|
4,160.00
|
LSE
|
08:06:55
|
552
|
4,161.00
|
LSE
|
08:09:15
|
65
|
4,154.00
|
LSE
|
08:11:07
|
400
|
4,154.00
|
LSE
|
08:11:07
|
332
|
4,163.00
|
LSE
|
08:21:24
|
401
|
4,162.00
|
LSE
|
08:21:24
|
698
|
4,162.00
|
LSE
|
08:21:24
|
170
|
4,162.00
|
LSE
|
08:21:24
|
87
|
4,155.00
|
LSE
|
08:21:57
|
77
|
4,154.00
|
LSE
|
08:21:58
|
376
|
4,151.00
|
LSE
|
08:25:55
|
86
|
4,151.00
|
LSE
|
08:25:55
|
178
|
4,151.00
|
LSE
|
08:25:55
|
1
|
4,151.00
|
LSE
|
08:25:55
|
170
|
4,149.00
|
LSE
|
08:29:39
|
405
|
4,149.00
|
LSE
|
08:29:40
|
14
|
4,149.00
|
LSE
|
08:29:40
|
181
|
4,150.00
|
LSE
|
08:30:29
|
300
|
4,157.00
|
LSE
|
08:32:09
|
74
|
4,158.00
|
LSE
|
08:32:52
|
576
|
4,168.00
|
LSE
|
08:37:08
|
271
|
4,170.00
|
LSE
|
08:38:01
|
76
|
4,169.00
|
LSE
|
08:38:29
|
65
|
4,166.00
|
LSE
|
08:38:41
|
67
|
4,163.00
|
LSE
|
08:39:50
|
107
|
4,162.00
|
LSE
|
08:40:43
|
202
|
4,164.00
|
LSE
|
08:41:41
|
70
|
4,163.00
|
LSE
|
08:42:20
|
25
|
4,175.00
|
LSE
|
08:47:10
|
890
|
4,176.00
|
LSE
|
08:49:44
|
107
|
4,178.00
|
LSE
|
08:50:44
|
79
|
4,178.00
|
LSE
|
08:50:55
|
282
|
4,181.00
|
LSE
|
08:53:10
|
25
|
4,182.00
|
LSE
|
08:57:13
|
46
|
4,182.00
|
LSE
|
08:57:13
|
68
|
4,182.00
|
LSE
|
08:57:13
|
25
|
4,182.00
|
LSE
|
08:57:14
|
41
|
4,182.00
|
LSE
|
08:57:14
|
25
|
4,182.00
|
LSE
|
08:57:15
|
25
|
4,182.00
|
LSE
|
08:57:16
|
117
|
4,181.00
|
LSE
|
08:57:51
|
88
|
4,181.00
|
LSE
|
08:57:51
|
35
|
4,179.00
|
LSE
|
08:59:46
|
147
|
4,179.00
|
LSE
|
08:59:46
|
9
|
4,177.00
|
LSE
|
09:00:00
|
100
|
4,177.00
|
LSE
|
09:00:00
|
25
|
4,183.00
|
LSE
|
09:01:19
|
25
|
4,183.00
|
LSE
|
09:01:20
|
25
|
4,183.00
|
LSE
|
09:01:21
|
189
|
4,182.00
|
LSE
|
09:01:56
|
77
|
4,182.00
|
LSE
|
09:01:56
|
25
|
4,182.00
|
LSE
|
09:03:57
|
25
|
4,182.00
|
LSE
|
09:03:58
|
25
|
4,182.00
|
LSE
|
09:03:59
|
25
|
4,182.00
|
LSE
|
09:04:00
|
25
|
4,182.00
|
LSE
|
09:04:01
|
25
|
4,182.00
|
LSE
|
09:04:02
|
25
|
4,182.00
|
LSE
|
09:04:03
|
25
|
4,182.00
|
LSE
|
09:04:04
|
109
|
4,181.00
|
LSE
|
09:04:28
|
196
|
4,181.00
|
LSE
|
09:04:28
|
289
|
4,183.00
|
LSE
|
09:06:53
|
87
|
4,181.00
|
LSE
|
09:06:58
|
92
|
4,178.00
|
LSE
|
09:07:24
|
261
|
4,184.00
|
LSE
|
09:09:55
|
25
|
4,185.00
|
LSE
|
09:12:13
|
25
|
4,185.00
|
LSE
|
09:12:14
|
25
|
4,185.00
|
LSE
|
09:12:15
|
155
|
4,184.00
|
LSE
|
09:13:24
|
257
|
4,184.00
|
LSE
|
09:13:24
|
67
|
4,178.00
|
LSE
|
09:14:15
|
7
|
4,178.00
|
LSE
|
09:14:15
|
83
|
4,176.00
|
LSE
|
09:15:03
|
76
|
4,176.00
|
LSE
|
09:17:24
|
353
|
4,175.00
|
LSE
|
09:18:05
|
68
|
4,174.00
|
LSE
|
09:18:46
|
141
|
4,180.00
|
LSE
|
09:25:06
|
102
|
4,180.00
|
LSE
|
09:26:06
|
80
|
4,180.00
|
LSE
|
09:26:06
|
862
|
4,183.00
|
LSE
|
09:28:52
|
67
|
4,182.00
|
LSE
|
09:30:41
|
123
|
4,182.00
|
LSE
|
09:30:41
|
283
|
4,183.00
|
LSE
|
09:32:40
|
399
|
4,183.00
|
LSE
|
09:36:28
|
64
|
4,183.00
|
LSE
|
09:37:05
|
166
|
4,185.00
|
LSE
|
09:38:32
|
62
|
4,183.00
|
LSE
|
09:39:13
|
275
|
4,186.00
|
LSE
|
09:41:40
|
107
|
4,184.00
|
LSE
|
09:49:32
|
746
|
4,184.00
|
LSE
|
09:49:32
|
67
|
4,187.00
|
LSE
|
09:53:06
|
97
|
4,187.00
|
LSE
|
09:53:06
|
119
|
4,186.00
|
LSE
|
09:54:10
|
314
|
4,186.00
|
LSE
|
09:54:10
|
112
|
4,184.00
|
LSE
|
09:55:57
|
109
|
4,183.00
|
LSE
|
09:56:02
|
74
|
4,177.00
|
LSE
|
09:57:13
|
74
|
4,175.00
|
LSE
|
09:58:02
|
210
|
4,175.00
|
LSE
|
09:59:05
|
70
|
4,174.00
|
LSE
|
10:00:12
|
763
|
4,184.00
|
LSE
|
10:06:30
|
100
|
4,185.00
|
LSE
|
10:08:32
|
28
|
4,185.00
|
LSE
|
10:08:32
|
238
|
4,184.00
|
LSE
|
10:10:17
|
127
|
4,184.00
|
LSE
|
10:10:17
|
25
|
4,191.00
|
LSE
|
10:15:20
|
144
|
4,190.00
|
LSE
|
10:15:20
|
407
|
4,190.00
|
LSE
|
10:15:21
|
128
|
4,189.00
|
LSE
|
10:16:59
|
123
|
4,189.00
|
LSE
|
10:16:59
|
76
|
4,188.00
|
LSE
|
10:17:03
|
82
|
4,188.00
|
LSE
|
10:18:36
|
73
|
4,187.00
|
LSE
|
10:18:44
|
124
|
4,187.00
|
LSE
|
10:21:28
|
212
|
4,187.00
|
LSE
|
10:21:28
|
179
|
4,187.00
|
LSE
|
10:25:05
|
124
|
4,191.00
|
LSE
|
10:29:01
|
355
|
4,191.00
|
LSE
|
10:29:01
|
1,016
|
4,197.00
|
LSE
|
10:37:44
|
153
|
4,196.00
|
LSE
|
10:39:09
|
261
|
4,197.00
|
LSE
|
10:43:31
|
98
|
4,197.00
|
LSE
|
10:43:31
|
81
|
4,199.00
|
LSE
|
10:45:36
|
444
|
4,199.00
|
LSE
|
10:48:15
|
69
|
4,198.00
|
LSE
|
10:49:23
|
87
|
4,197.00
|
LSE
|
10:50:01
|
96
|
4,194.00
|
LSE
|
10:50:09
|
176
|
4,195.00
|
LSE
|
10:52:04
|
101
|
4,195.00
|
LSE
|
10:53:57
|
102
|
4,194.00
|
LSE
|
10:54:07
|
143
|
4,195.00
|
LSE
|
10:55:24
|
114
|
4,196.00
|
LSE
|
10:55:50
|
76
|
4,195.00
|
LSE
|
10:57:26
|
119
|
4,194.00
|
LSE
|
10:58:33
|
70
|
4,193.00
|
LSE
|
10:59:38
|
469
|
4,195.00
|
LSE
|
11:02:59
|
42
|
4,193.00
|
LSE
|
11:04:23
|
23
|
4,193.00
|
LSE
|
11:04:23
|
84
|
4,192.00
|
LSE
|
11:05:25
|
84
|
4,191.00
|
LSE
|
11:06:08
|
81
|
4,190.00
|
LSE
|
11:06:13
|
187
|
4,188.00
|
LSE
|
11:06:19
|
108
|
4,188.00
|
LSE
|
11:06:19
|
64
|
4,191.00
|
LSE
|
11:10:22
|
551
|
4,194.00
|
LSE
|
11:16:00
|
317
|
4,195.00
|
LSE
|
11:18:15
|
67
|
4,194.00
|
LSE
|
11:18:50
|
11
|
4,194.00
|
LSE
|
11:20:45
|
98
|
4,194.00
|
LSE
|
11:20:45
|
147
|
4,194.00
|
LSE
|
11:22:27
|
109
|
4,193.00
|
LSE
|
11:23:00
|
68
|
4,192.00
|
LSE
|
11:23:46
|
75
|
4,191.00
|
LSE
|
11:25:05
|
490
|
4,197.00
|
LSE
|
11:30:19
|
42
|
4,197.00
|
LSE
|
11:30:19
|
297
|
4,197.00
|
LSE
|
11:32:48
|
9
|
4,197.00
|
LSE
|
11:32:48
|
85
|
4,197.00
|
LSE
|
11:33:34
|
67
|
4,197.00
|
LSE
|
11:34:12
|
88
|
4,197.00
|
LSE
|
11:36:02
|
88
|
4,196.00
|
LSE
|
11:38:37
|
134
|
4,196.00
|
LSE
|
11:38:37
|
64
|
4,196.00
|
LSE
|
11:38:37
|
133
|
4,195.00
|
LSE
|
11:38:54
|
121
|
4,194.00
|
LSE
|
11:39:57
|
68
|
4,193.00
|
LSE
|
11:42:05
|
99
|
4,192.00
|
LSE
|
11:44:46
|
195
|
4,192.00
|
LSE
|
11:44:46
|
72
|
4,191.00
|
LSE
|
11:45:16
|
71
|
4,189.00
|
LSE
|
11:46:35
|
126
|
4,189.00
|
LSE
|
11:46:44
|
63
|
4,194.00
|
LSE
|
11:49:57
|
61
|
4,194.00
|
LSE
|
11:49:57
|
508
|
4,194.00
|
LSE
|
11:55:43
|
234
|
4,194.00
|
LSE
|
11:55:43
|
101
|
4,193.00
|
LSE
|
11:55:49
|
75
|
4,193.00
|
LSE
|
11:56:53
|
137
|
4,193.00
|
LSE
|
11:59:04
|
500
|
4,191.00
|
LSE
|
12:01:53
|
41
|
4,191.00
|
LSE
|
12:01:53
|
121
|
4,190.00
|
LSE
|
12:02:12
|
30
|
4,188.00
|
LSE
|
12:02:49
|
38
|
4,188.00
|
LSE
|
12:02:49
|
110
|
4,194.00
|
LSE
|
12:06:05
|
8
|
4,194.00
|
LSE
|
12:06:05
|
5
|
4,194.00
|
LSE
|
12:06:05
|
823
|
4,194.00
|
LSE
|
12:11:34
|
104
|
4,194.00
|
LSE
|
12:11:34
|
55
|
4,194.00
|
LSE
|
12:13:59
|
51
|
4,194.00
|
LSE
|
12:13:59
|
55
|
4,194.00
|
LSE
|
12:13:59
|
23
|
4,194.00
|
LSE
|
12:13:59
|
74
|
4,193.00
|
LSE
|
12:14:00
|
108
|
4,193.00
|
LSE
|
12:14:00
|
70
|
4,192.00
|
LSE
|
12:15:43
|
71
|
4,191.00
|
LSE
|
12:16:26
|
276
|
4,191.00
|
LSE
|
12:18:20
|
53
|
4,190.00
|
LSE
|
12:20:58
|
139
|
4,190.00
|
LSE
|
12:20:58
|
163
|
4,190.00
|
LSE
|
12:23:23
|
166
|
4,190.00
|
LSE
|
12:25:27
|
15
|
4,190.00
|
LSE
|
12:25:27
|
270
|
4,190.00
|
LSE
|
12:28:40
|
43
|
4,190.00
|
LSE
|
12:28:40
|
22
|
4,190.00
|
LSE
|
12:28:40
|
109
|
4,190.00
|
LSE
|
12:28:40
|
185
|
4,190.00
|
LSE
|
12:31:46
|
85
|
4,189.00
|
LSE
|
12:33:49
|
70
|
4,189.00
|
LSE
|
12:33:49
|
25
|
4,189.00
|
LSE
|
12:33:49
|
94
|
4,188.00
|
LSE
|
12:34:30
|
97
|
4,188.00
|
LSE
|
12:34:30
|
180
|
4,190.00
|
LSE
|
12:37:43
|
601
|
4,191.00
|
LSE
|
12:44:07
|
103
|
4,191.00
|
LSE
|
12:44:07
|
1,105
|
4,201.00
|
LSE
|
12:53:19
|
73
|
4,200.00
|
LSE
|
12:54:34
|
162
|
4,202.00
|
LSE
|
12:58:29
|
252
|
4,202.00
|
LSE
|
12:58:29
|
503
|
4,200.00
|
LSE
|
13:00:39
|
41
|
4,201.00
|
LSE
|
13:04:28
|
65
|
4,201.00
|
LSE
|
13:04:28
|
27
|
4,201.00
|
LSE
|
13:04:46
|
230
|
4,201.00
|
LSE
|
13:04:46
|
148
|
4,200.00
|
LSE
|
13:05:48
|
74
|
4,200.00
|
LSE
|
13:06:06
|
72
|
4,200.00
|
LSE
|
13:06:51
|
72
|
4,199.00
|
LSE
|
13:06:57
|
72
|
4,197.00
|
LSE
|
13:07:57
|
105
|
4,199.00
|
LSE
|
13:09:42
|
55
|
4,199.00
|
LSE
|
13:09:42
|
87
|
4,199.00
|
LSE
|
13:11:03
|
138
|
4,199.00
|
LSE
|
13:11:03
|
64
|
4,198.00
|
LSE
|
13:11:55
|
156
|
4,202.00
|
LSE
|
13:14:26
|
8
|
4,202.00
|
LSE
|
13:14:26
|
148
|
4,201.00
|
LSE
|
13:15:17
|
73
|
4,198.00
|
LSE
|
13:15:57
|
331
|
4,202.00
|
LSE
|
13:19:21
|
222
|
4,202.00
|
LSE
|
13:21:21
|
256
|
4,202.00
|
LSE
|
13:23:03
|
380
|
4,203.00
|
LSE
|
13:29:30
|
335
|
4,203.00
|
LSE
|
13:29:30
|
197
|
4,202.00
|
LSE
|
13:31:12
|
65
|
4,201.00
|
LSE
|
13:31:48
|
77
|
4,200.00
|
LSE
|
13:32:11
|
67
|
4,198.00
|
LSE
|
13:32:26
|
122
|
4,196.00
|
LSE
|
13:33:04
|
70
|
4,195.00
|
LSE
|
13:34:30
|
93
|
4,198.00
|
LSE
|
13:41:40
|
1,200
|
4,198.00
|
LSE
|
13:45:38
|
142
|
4,198.00
|
LSE
|
13:45:38
|
568
|
4,198.00
|
LSE
|
13:48:16
|
71
|
4,198.00
|
LSE
|
13:49:56
|
155
|
4,198.00
|
LSE
|
13:49:56
|
81
|
4,197.00
|
LSE
|
13:51:00
|
416
|
4,201.00
|
LSE
|
13:54:44
|
57
|
4,201.00
|
LSE
|
13:54:44
|
217
|
4,200.00
|
LSE
|
13:55:03
|
82
|
4,199.00
|
LSE
|
13:55:30
|
72
|
4,198.00
|
LSE
|
13:56:00
|
616
|
4,199.00
|
LSE
|
14:00:04
|
67
|
4,200.00
|
LSE
|
14:01:14
|
320
|
4,199.00
|
LSE
|
14:02:53
|
112
|
4,198.00
|
LSE
|
14:03:53
|
507
|
4,198.00
|
LSE
|
14:06:03
|
86
|
4,197.00
|
LSE
|
14:07:23
|
601
|
4,199.00
|
LSE
|
14:10:00
|
86
|
4,198.00
|
LSE
|
14:12:02
|
181
|
4,198.00
|
LSE
|
14:12:02
|
18
|
4,198.00
|
LSE
|
14:13:08
|
100
|
4,198.00
|
LSE
|
14:13:08
|
17
|
4,198.00
|
LSE
|
14:13:08
|
12
|
4,198.00
|
LSE
|
14:14:26
|
12
|
4,198.00
|
LSE
|
14:14:26
|
13
|
4,198.00
|
LSE
|
14:14:26
|
81
|
4,198.00
|
LSE
|
14:14:26
|
100
|
4,198.00
|
LSE
|
14:14:26
|
20
|
4,198.00
|
LSE
|
14:14:26
|
132
|
4,197.00
|
LSE
|
14:15:50
|
100
|
4,197.00
|
LSE
|
14:15:50
|
354
|
4,197.00
|
LSE
|
14:17:05
|
71
|
4,195.00
|
LSE
|
14:17:18
|
71
|
4,193.00
|
LSE
|
14:19:01
|
170
|
4,193.00
|
LSE
|
14:19:01
|
222
|
4,193.00
|
LSE
|
14:20:11
|
1,555
|
4,193.00
|
LSE
|
14:27:05
|
72
|
4,191.00
|
LSE
|
14:27:44
|
180
|
4,197.00
|
LSE
|
14:30:03
|
1,891
|
4,197.00
|
LSE
|
14:30:03
|
88
|
4,194.00
|
LSE
|
14:30:23
|
577
|
4,193.00
|
LSE
|
14:30:47
|
1,226
|
4,200.00
|
LSE
|
14:31:25
|
847
|
4,199.00
|
LSE
|
14:32:38
|
307
|
4,199.00
|
LSE
|
14:32:38
|
769
|
4,197.00
|
LSE
|
14:33:22
|
1,057
|
4,195.00
|
LSE
|
14:34:00
|
893
|
4,193.00
|
LSE
|
14:34:12
|
14
|
4,191.00
|
LSE
|
14:34:29
|
140
|
4,191.00
|
LSE
|
14:34:29
|
207
|
4,189.00
|
LSE
|
14:35:18
|
596
|
4,184.00
|
LSE
|
14:35:20
|
430
|
4,184.00
|
LSE
|
14:37:43
|
689
|
4,184.00
|
LSE
|
14:37:43
|
484
|
4,185.00
|
LSE
|
14:41:42
|
259
|
4,184.00
|
LSE
|
14:41:43
|
1,041
|
4,184.00
|
LSE
|
14:41:43
|
1,069
|
4,184.00
|
LSE
|
14:41:43
|
1,346
|
4,182.00
|
LSE
|
14:45:30
|
558
|
4,182.00
|
LSE
|
14:45:30
|
348
|
4,182.00
|
LSE
|
14:46:58
|
288
|
4,182.00
|
LSE
|
14:46:58
|
280
|
4,182.00
|
LSE
|
14:46:58
|
168
|
4,181.00
|
LSE
|
14:48:18
|
208
|
4,181.00
|
LSE
|
14:48:18
|
328
|
4,181.00
|
LSE
|
14:48:18
|
499
|
4,182.00
|
LSE
|
14:49:50
|
225
|
4,183.00
|
LSE
|
14:50:23
|
228
|
4,185.00
|
LSE
|
14:50:41
|
491
|
4,184.00
|
LSE
|
14:51:06
|
87
|
4,181.00
|
LSE
|
14:51:26
|
79
|
4,179.00
|
LSE
|
14:52:13
|
77
|
4,178.00
|
LSE
|
14:52:36
|
125
|
4,178.00
|
LSE
|
14:52:45
|
231
|
4,177.00
|
LSE
|
14:54:47
|
169
|
4,177.00
|
LSE
|
14:54:47
|
270
|
4,177.00
|
LSE
|
14:54:47
|
100
|
4,181.00
|
LSE
|
14:56:55
|
14
|
4,181.00
|
LSE
|
14:56:55
|
7
|
4,180.00
|
LSE
|
14:58:12
|
125
|
4,180.00
|
LSE
|
14:58:32
|
23
|
4,180.00
|
LSE
|
14:58:32
|
250
|
4,180.00
|
LSE
|
14:58:32
|
250
|
4,180.00
|
LSE
|
14:58:32
|
203
|
4,180.00
|
LSE
|
14:58:32
|
689
|
4,180.00
|
LSE
|
14:58:32
|
240
|
4,179.00
|
LSE
|
14:58:34
|
1,021
|
4,181.00
|
LSE
|
15:01:05
|
178
|
4,180.00
|
LSE
|
15:01:37
|
61
|
4,180.00
|
LSE
|
15:01:37
|
538
|
4,182.00
|
LSE
|
15:02:24
|
49
|
4,183.00
|
LSE
|
15:03:01
|
232
|
4,183.00
|
LSE
|
15:03:01
|
671
|
4,184.00
|
LSE
|
15:03:55
|
182
|
4,183.00
|
LSE
|
15:05:09
|
356
|
4,187.00
|
LSE
|
15:06:44
|
157
|
4,187.00
|
LSE
|
15:06:44
|
638
|
4,186.00
|
LSE
|
15:06:49
|
464
|
4,186.00
|
LSE
|
15:07:48
|
932
|
4,188.00
|
LSE
|
15:09:30
|
84
|
4,188.00
|
LSE
|
15:09:30
|
85
|
4,186.00
|
LSE
|
15:11:28
|
561
|
4,185.00
|
LSE
|
15:11:59
|
1,638
|
4,188.00
|
LSE
|
15:14:28
|
237
|
4,190.00
|
LSE
|
15:15:13
|
54
|
4,190.00
|
LSE
|
15:15:13
|
94
|
4,188.00
|
LSE
|
15:16:05
|
71
|
4,188.00
|
LSE
|
15:16:05
|
53
|
4,189.00
|
LSE
|
15:16:36
|
294
|
4,189.00
|
LSE
|
15:16:36
|
134
|
4,187.00
|
LSE
|
15:16:44
|
94
|
4,184.00
|
LSE
|
15:17:45
|
84
|
4,184.00
|
LSE
|
15:17:56
|
173
|
4,184.00
|
LSE
|
15:18:31
|
82
|
4,184.00
|
LSE
|
15:18:31
|
362
|
4,183.00
|
LSE
|
15:20:26
|
486
|
4,183.00
|
LSE
|
15:20:26
|
299
|
4,182.00
|
LSE
|
15:20:28
|
116
|
4,182.00
|
LSE
|
15:20:28
|
78
|
4,183.00
|
LSE
|
15:21:06
|
439
|
4,183.00
|
LSE
|
15:22:27
|
20
|
4,183.00
|
LSE
|
15:22:27
|
252
|
4,183.00
|
LSE
|
15:22:27
|
66
|
4,182.00
|
LSE
|
15:22:51
|
90
|
4,182.00
|
LSE
|
15:22:51
|
188
|
4,181.00
|
LSE
|
15:23:30
|
304
|
4,180.00
|
LSE
|
15:24:05
|
855
|
4,181.00
|
LSE
|
15:25:23
|
280
|
4,182.00
|
LSE
|
15:26:15
|
349
|
4,184.00
|
LSE
|
15:26:58
|
17
|
4,184.00
|
LSE
|
15:27:00
|
115
|
4,184.00
|
LSE
|
15:27:00
|
26
|
4,183.00
|
LSE
|
15:27:13
|
43
|
4,183.00
|
LSE
|
15:27:13
|
70
|
4,183.00
|
LSE
|
15:27:20
|
86
|
4,182.00
|
LSE
|
15:27:32
|
77
|
4,182.00
|
LSE
|
15:27:46
|
73
|
4,182.00
|
LSE
|
15:29:03
|
12
|
4,182.00
|
LSE
|
15:29:03
|
466
|
4,182.00
|
LSE
|
15:29:38
|
12
|
4,182.00
|
LSE
|
15:29:43
|
10
|
4,182.00
|
LSE
|
15:29:43
|
360
|
4,182.00
|
LSE
|
15:29:44
|
198
|
4,181.00
|
LSE
|
15:29:59
|
547
|
4,188.00
|
LSE
|
15:31:18
|
335
|
4,186.00
|
LSE
|
15:31:33
|
629
|
4,188.00
|
LSE
|
15:33:31
|
10
|
4,188.00
|
LSE
|
15:33:31
|
153
|
4,187.00
|
LSE
|
15:34:25
|
294
|
4,186.00
|
LSE
|
15:35:06
|
707
|
4,185.00
|
LSE
|
15:36:08
|
257
|
4,184.00
|
LSE
|
15:36:39
|
429
|
4,184.00
|
LSE
|
15:37:37
|
91
|
4,183.00
|
LSE
|
15:38:12
|
84
|
4,182.00
|
LSE
|
15:39:04
|
20
|
4,182.00
|
LSE
|
15:39:04
|
497
|
4,180.00
|
LSE
|
15:39:50
|
210
|
4,179.00
|
LSE
|
15:41:20
|
439
|
4,179.00
|
LSE
|
15:41:20
|
25
|
4,179.00
|
LSE
|
15:41:20
|
233
|
4,179.00
|
LSE
|
15:43:26
|
611
|
4,179.00
|
LSE
|
15:43:26
|
551
|
4,179.00
|
LSE
|
15:43:40
|
110
|
4,178.00
|
LSE
|
15:44:31
|
10
|
4,179.00
|
LSE
|
15:45:07
|
10
|
4,179.00
|
LSE
|
15:45:07
|
347
|
4,179.00
|
LSE
|
15:45:07
|
147
|
4,177.00
|
LSE
|
15:45:36
|
237
|
4,176.00
|
LSE
|
15:45:53
|
1,966
|
4,178.00
|
LSE
|
15:49:16
|
772
|
4,184.00
|
LSE
|
15:53:44
|
944
|
4,184.00
|
LSE
|
15:53:44
|
577
|
4,183.00
|
LSE
|
15:53:49
|
221
|
4,182.00
|
LSE
|
15:54:38
|
34
|
4,182.00
|
LSE
|
15:54:38
|
108
|
4,181.00
|
LSE
|
15:55:09
|
98
|
4,180.00
|
LSE
|
15:55:11
|
255
|
4,179.00
|
LSE
|
15:55:27
|
89
|
4,178.00
|
LSE
|
15:56:33
|
520
|
4,177.00
|
LSE
|
15:57:22
|
233
|
4,176.00
|
LSE
|
15:58:19
|
41
|
4,176.00
|
LSE
|
15:58:19
|
986
|
4,178.00
|
LSE
|
15:59:00
|
71
|
4,176.00
|
LSE
|
15:59:13
|
423
|
4,179.00
|
LSE
|
15:59:56
|
74
|
4,178.00
|
LSE
|
16:00:00
|
919
|
4,180.00
|
LSE
|
16:01:25
|
73
|
4,179.00
|
LSE
|
16:03:01
|
718
|
4,179.00
|
LSE
|
16:03:01
|
8
|
4,180.00
|
LSE
|
16:03:56
|
588
|
4,180.00
|
LSE
|
16:03:56
|
218
|
4,180.00
|
LSE
|
16:03:56
|
150
|
4,179.00
|
LSE
|
16:04:27
|
546
|
4,184.00
|
LSE
|
16:10:44
|
4,454
|
4,184.00
|
LSE
|
16:10:44
|
708
|
4,184.00
|
LSE
|
16:10:44
|
1,041
|
4,184.00
|
LSE
|
16:10:44
|
3,959
|
4,184.00
|
LSE
|
16:11:28
|
2,292
|
4,184.00
|
LSE
|
16:11:28
|
290
|
4,184.00
|
LSE
|
16:12:24
|