Date of purchase:
|
9 September 2025
|
Number of ordinary shares of 25 pence each purchased:
|
120,208
|
Highest price paid per share (pence):
|
4,164.00p
|
Lowest price paid per share (pence):
|
4,132.00p
|
Volume weighted average price paid per share (pence):
|
4,147.7524p
|
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
|
09/09/2025
|
120,208
|
4,147.7524
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/09/2025
|
0
|
0.0000
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/09/2025
|
0
|
0.0000
|
BATE
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of Transaction
|
725
|
4,145.0000
|
LSE
|
08:00:05
|
89
|
4,143.0000
|
LSE
|
08:00:16
|
101
|
4,142.0000
|
LSE
|
08:00:49
|
301
|
4,139.0000
|
LSE
|
08:01:02
|
2,421
|
4,147.0000
|
LSE
|
08:01:55
|
76
|
4,141.0000
|
LSE
|
08:03:03
|
350
|
4,138.0000
|
LSE
|
08:03:50
|
775
|
4,132.0000
|
LSE
|
08:05:23
|
179
|
4,139.0000
|
LSE
|
08:09:35
|
118
|
4,139.0000
|
LSE
|
08:09:35
|
7
|
4,139.0000
|
LSE
|
08:09:59
|
14
|
4,139.0000
|
LSE
|
08:09:59
|
105
|
4,139.0000
|
LSE
|
08:09:59
|
346
|
4,140.0000
|
LSE
|
08:11:34
|
171
|
4,141.0000
|
LSE
|
08:12:36
|
685
|
4,142.0000
|
LSE
|
08:14:41
|
66
|
4,142.0000
|
LSE
|
08:15:07
|
121
|
4,144.0000
|
LSE
|
08:17:02
|
1,040
|
4,155.0000
|
LSE
|
08:20:15
|
70
|
4,155.0000
|
LSE
|
08:21:27
|
153
|
4,154.0000
|
LSE
|
08:21:28
|
70
|
4,152.0000
|
LSE
|
08:22:01
|
114
|
4,152.0000
|
LSE
|
08:23:00
|
88
|
4,150.0000
|
LSE
|
08:23:29
|
85
|
4,148.0000
|
LSE
|
08:24:01
|
93
|
4,146.0000
|
LSE
|
08:24:02
|
64
|
4,143.0000
|
LSE
|
08:24:34
|
406
|
4,142.0000
|
LSE
|
08:26:56
|
106
|
4,142.0000
|
LSE
|
08:27:41
|
1,324
|
4,151.0000
|
LSE
|
08:38:46
|
96
|
4,154.0000
|
LSE
|
08:42:46
|
108
|
4,154.0000
|
LSE
|
08:42:46
|
24
|
4,154.0000
|
LSE
|
08:42:46
|
744
|
4,153.0000
|
LSE
|
08:43:42
|
124
|
4,152.0000
|
LSE
|
08:44:59
|
126
|
4,152.0000
|
LSE
|
08:44:59
|
96
|
4,153.0000
|
LSE
|
08:46:38
|
137
|
4,153.0000
|
LSE
|
08:46:38
|
66
|
4,152.0000
|
LSE
|
08:47:51
|
63
|
4,154.0000
|
LSE
|
08:50:36
|
245
|
4,154.0000
|
LSE
|
08:50:36
|
1
|
4,153.0000
|
LSE
|
08:51:21
|
116
|
4,153.0000
|
LSE
|
08:51:21
|
91
|
4,152.0000
|
LSE
|
08:52:46
|
122
|
4,152.0000
|
LSE
|
08:52:46
|
129
|
4,154.0000
|
LSE
|
08:53:44
|
39
|
4,154.0000
|
LSE
|
08:53:44
|
66
|
4,155.0000
|
LSE
|
08:56:23
|
63
|
4,155.0000
|
LSE
|
08:56:24
|
250
|
4,156.0000
|
LSE
|
08:58:21
|
110
|
4,156.0000
|
LSE
|
08:58:21
|
427
|
4,158.0000
|
LSE
|
09:01:22
|
117
|
4,157.0000
|
LSE
|
09:01:42
|
81
|
4,156.0000
|
LSE
|
09:02:15
|
139
|
4,157.0000
|
LSE
|
09:03:14
|
590
|
4,161.0000
|
LSE
|
09:06:59
|
75
|
4,159.0000
|
LSE
|
09:07:16
|
241
|
4,160.0000
|
LSE
|
09:09:15
|
2
|
4,160.0000
|
LSE
|
09:11:58
|
200
|
4,160.0000
|
LSE
|
09:11:58
|
135
|
4,160.0000
|
LSE
|
09:11:58
|
135
|
4,159.0000
|
LSE
|
09:15:00
|
208
|
4,159.0000
|
LSE
|
09:15:00
|
685
|
4,161.0000
|
LSE
|
09:18:53
|
69
|
4,156.0000
|
LSE
|
09:19:57
|
75
|
4,152.0000
|
LSE
|
09:20:20
|
68
|
4,148.0000
|
LSE
|
09:22:07
|
106
|
4,148.0000
|
LSE
|
09:22:07
|
283
|
4,148.0000
|
LSE
|
09:25:34
|
313
|
4,150.0000
|
LSE
|
09:28:49
|
160
|
4,150.0000
|
LSE
|
09:28:49
|
761
|
4,162.0000
|
LSE
|
09:35:08
|
70
|
4,161.0000
|
LSE
|
09:36:06
|
79
|
4,160.0000
|
LSE
|
09:37:22
|
112
|
4,160.0000
|
LSE
|
09:37:22
|
193
|
4,160.0000
|
LSE
|
09:39:50
|
201
|
4,160.0000
|
LSE
|
09:41:10
|
25
|
4,164.0000
|
LSE
|
09:46:53
|
100
|
4,164.0000
|
LSE
|
09:46:53
|
25
|
4,164.0000
|
LSE
|
09:46:54
|
25
|
4,164.0000
|
LSE
|
09:46:55
|
30
|
4,164.0000
|
LSE
|
09:46:55
|
25
|
4,164.0000
|
LSE
|
09:46:56
|
25
|
4,164.0000
|
LSE
|
09:46:57
|
25
|
4,164.0000
|
LSE
|
09:46:58
|
25
|
4,164.0000
|
LSE
|
09:46:59
|
25
|
4,164.0000
|
LSE
|
09:47:00
|
52
|
4,164.0000
|
LSE
|
09:47:00
|
25
|
4,164.0000
|
LSE
|
09:47:01
|
121
|
4,163.0000
|
LSE
|
09:47:20
|
165
|
4,163.0000
|
LSE
|
09:47:20
|
97
|
4,163.0000
|
LSE
|
09:48:52
|
119
|
4,163.0000
|
LSE
|
09:53:20
|
522
|
4,163.0000
|
LSE
|
09:53:20
|
23
|
4,163.0000
|
LSE
|
09:54:47
|
25
|
4,163.0000
|
LSE
|
09:54:47
|
22
|
4,163.0000
|
LSE
|
09:54:47
|
75
|
4,162.0000
|
LSE
|
09:54:51
|
75
|
4,162.0000
|
LSE
|
09:56:15
|
118
|
4,162.0000
|
LSE
|
09:56:15
|
67
|
4,160.0000
|
LSE
|
09:57:15
|
189
|
4,159.0000
|
LSE
|
09:59:02
|
220
|
4,158.0000
|
LSE
|
10:00:33
|
321
|
4,160.0000
|
LSE
|
10:03:36
|
130
|
4,160.0000
|
LSE
|
10:03:36
|
12
|
4,163.0000
|
LSE
|
10:09:21
|
661
|
4,163.0000
|
LSE
|
10:09:21
|
76
|
4,161.0000
|
LSE
|
10:10:00
|
121
|
4,159.0000
|
LSE
|
10:15:25
|
590
|
4,159.0000
|
LSE
|
10:15:25
|
80
|
4,158.0000
|
LSE
|
10:16:41
|
99
|
4,157.0000
|
LSE
|
10:17:01
|
82
|
4,158.0000
|
LSE
|
10:18:02
|
83
|
4,157.0000
|
LSE
|
10:18:14
|
279
|
4,157.0000
|
LSE
|
10:21:09
|
87
|
4,158.0000
|
LSE
|
10:25:13
|
173
|
4,158.0000
|
LSE
|
10:25:13
|
65
|
4,158.0000
|
LSE
|
10:25:13
|
42
|
4,158.0000
|
LSE
|
10:25:13
|
2
|
4,158.0000
|
LSE
|
10:27:15
|
213
|
4,157.0000
|
LSE
|
10:27:15
|
389
|
4,158.0000
|
LSE
|
10:29:58
|
84
|
4,157.0000
|
LSE
|
10:30:25
|
87
|
4,158.0000
|
LSE
|
10:31:58
|
120
|
4,158.0000
|
LSE
|
10:34:18
|
86
|
4,157.0000
|
LSE
|
10:34:57
|
109
|
4,157.0000
|
LSE
|
10:34:57
|
620
|
4,157.0000
|
LSE
|
10:40:21
|
78
|
4,157.0000
|
LSE
|
10:41:04
|
68
|
4,156.0000
|
LSE
|
10:45:08
|
269
|
4,156.0000
|
LSE
|
10:45:08
|
47
|
4,156.0000
|
LSE
|
10:47:04
|
81
|
4,156.0000
|
LSE
|
10:47:04
|
227
|
4,156.0000
|
LSE
|
10:48:53
|
124
|
4,155.0000
|
LSE
|
10:49:20
|
67
|
4,155.0000
|
LSE
|
10:50:20
|
279
|
4,155.0000
|
LSE
|
10:53:10
|
533
|
4,158.0000
|
LSE
|
10:57:45
|
103
|
4,158.0000
|
LSE
|
10:58:48
|
189
|
4,157.0000
|
LSE
|
11:01:26
|
109
|
4,156.0000
|
LSE
|
11:01:29
|
110
|
4,157.0000
|
LSE
|
11:06:17
|
374
|
4,157.0000
|
LSE
|
11:06:17
|
30
|
4,159.0000
|
LSE
|
11:10:07
|
362
|
4,159.0000
|
LSE
|
11:10:07
|
118
|
4,161.0000
|
LSE
|
11:11:54
|
60
|
4,160.0000
|
LSE
|
11:12:50
|
57
|
4,160.0000
|
LSE
|
11:12:50
|
70
|
4,158.0000
|
LSE
|
11:13:38
|
116
|
4,157.0000
|
LSE
|
11:13:54
|
71
|
4,156.0000
|
LSE
|
11:15:54
|
109
|
4,156.0000
|
LSE
|
11:15:54
|
69
|
4,155.0000
|
LSE
|
11:16:22
|
67
|
4,155.0000
|
LSE
|
11:17:12
|
186
|
4,154.0000
|
LSE
|
11:18:53
|
66
|
4,152.0000
|
LSE
|
11:20:13
|
184
|
4,152.0000
|
LSE
|
11:26:02
|
2
|
4,152.0000
|
LSE
|
11:26:02
|
70
|
4,152.0000
|
LSE
|
11:26:02
|
336
|
4,152.0000
|
LSE
|
11:26:02
|
65
|
4,150.0000
|
LSE
|
11:29:18
|
219
|
4,150.0000
|
LSE
|
11:29:18
|
53
|
4,151.0000
|
LSE
|
11:29:19
|
46
|
4,151.0000
|
LSE
|
11:29:29
|
146
|
4,151.0000
|
LSE
|
11:32:55
|
108
|
4,151.0000
|
LSE
|
11:32:55
|
205
|
4,152.0000
|
LSE
|
11:34:11
|
69
|
4,151.0000
|
LSE
|
11:37:03
|
68
|
4,151.0000
|
LSE
|
11:37:03
|
114
|
4,151.0000
|
LSE
|
11:37:25
|
128
|
4,151.0000
|
LSE
|
11:38:46
|
58
|
4,150.0000
|
LSE
|
11:38:52
|
47
|
4,150.0000
|
LSE
|
11:38:52
|
15
|
4,150.0000
|
LSE
|
11:38:52
|
7
|
4,150.0000
|
LSE
|
11:38:52
|
142
|
4,149.0000
|
LSE
|
11:41:53
|
104
|
4,149.0000
|
LSE
|
11:41:53
|
173
|
4,151.0000
|
LSE
|
11:44:19
|
80
|
4,151.0000
|
LSE
|
11:44:19
|
56
|
4,151.0000
|
LSE
|
11:45:09
|
13
|
4,151.0000
|
LSE
|
11:45:09
|
93
|
4,151.0000
|
LSE
|
11:45:32
|
19
|
4,149.0000
|
LSE
|
11:49:14
|
44
|
4,149.0000
|
LSE
|
11:50:57
|
134
|
4,149.0000
|
LSE
|
11:50:57
|
4
|
4,149.0000
|
LSE
|
11:50:57
|
44
|
4,149.0000
|
LSE
|
11:50:57
|
232
|
4,149.0000
|
LSE
|
11:50:57
|
60
|
4,150.0000
|
LSE
|
11:53:10
|
151
|
4,150.0000
|
LSE
|
11:53:10
|
39
|
4,149.0000
|
LSE
|
11:55:13
|
47
|
4,149.0000
|
LSE
|
11:55:13
|
232
|
4,149.0000
|
LSE
|
11:55:13
|
100
|
4,148.0000
|
LSE
|
11:58:19
|
100
|
4,148.0000
|
LSE
|
11:58:20
|
55
|
4,148.0000
|
LSE
|
11:58:20
|
243
|
4,149.0000
|
LSE
|
11:59:59
|
90
|
4,150.0000
|
LSE
|
12:01:58
|
107
|
4,150.0000
|
LSE
|
12:02:01
|
49
|
4,150.0000
|
LSE
|
12:02:01
|
153
|
4,150.0000
|
LSE
|
12:02:01
|
100
|
4,150.0000
|
LSE
|
12:04:42
|
93
|
4,150.0000
|
LSE
|
12:04:42
|
39
|
4,152.0000
|
LSE
|
12:07:47
|
247
|
4,152.0000
|
LSE
|
12:07:47
|
185
|
4,152.0000
|
LSE
|
12:07:47
|
91
|
4,152.0000
|
LSE
|
12:10:08
|
171
|
4,152.0000
|
LSE
|
12:10:08
|
90
|
4,152.0000
|
LSE
|
12:10:18
|
278
|
4,153.0000
|
LSE
|
12:13:11
|
183
|
4,153.0000
|
LSE
|
12:14:51
|
99
|
4,154.0000
|
LSE
|
12:16:00
|
59
|
4,154.0000
|
LSE
|
12:16:00
|
109
|
4,153.0000
|
LSE
|
12:18:59
|
103
|
4,153.0000
|
LSE
|
12:18:59
|
204
|
4,153.0000
|
LSE
|
12:20:07
|
354
|
4,157.0000
|
LSE
|
12:24:36
|
140
|
4,156.0000
|
LSE
|
12:24:39
|
70
|
4,155.0000
|
LSE
|
12:26:47
|
84
|
4,154.0000
|
LSE
|
12:28:06
|
111
|
4,154.0000
|
LSE
|
12:28:06
|
95
|
4,153.0000
|
LSE
|
12:29:08
|
74
|
4,153.0000
|
LSE
|
12:30:44
|
92
|
4,152.0000
|
LSE
|
12:34:40
|
289
|
4,152.0000
|
LSE
|
12:34:40
|
287
|
4,152.0000
|
LSE
|
12:38:21
|
148
|
4,152.0000
|
LSE
|
12:38:21
|
125
|
4,151.0000
|
LSE
|
12:39:28
|
200
|
4,153.0000
|
LSE
|
12:41:36
|
67
|
4,150.0000
|
LSE
|
12:42:52
|
92
|
4,149.0000
|
LSE
|
12:42:59
|
67
|
4,149.0000
|
LSE
|
12:44:01
|
77
|
4,147.0000
|
LSE
|
12:44:58
|
114
|
4,146.0000
|
LSE
|
12:48:41
|
352
|
4,146.0000
|
LSE
|
12:48:41
|
77
|
4,144.0000
|
LSE
|
12:50:06
|
83
|
4,144.0000
|
LSE
|
12:50:08
|
284
|
4,144.0000
|
LSE
|
12:52:04
|
414
|
4,146.0000
|
LSE
|
13:01:36
|
30
|
4,146.0000
|
LSE
|
13:01:36
|
563
|
4,146.0000
|
LSE
|
13:01:36
|
208
|
4,145.0000
|
LSE
|
13:03:04
|
73
|
4,144.0000
|
LSE
|
13:03:19
|
537
|
4,149.0000
|
LSE
|
13:07:45
|
27
|
4,149.0000
|
LSE
|
13:09:00
|
35
|
4,149.0000
|
LSE
|
13:09:00
|
118
|
4,148.0000
|
LSE
|
13:11:18
|
208
|
4,148.0000
|
LSE
|
13:11:18
|
78
|
4,147.0000
|
LSE
|
13:11:25
|
74
|
4,146.0000
|
LSE
|
13:15:21
|
163
|
4,146.0000
|
LSE
|
13:15:21
|
51
|
4,146.0000
|
LSE
|
13:15:21
|
80
|
4,145.0000
|
LSE
|
13:15:59
|
74
|
4,144.0000
|
LSE
|
13:16:21
|
187
|
4,144.0000
|
LSE
|
13:18:39
|
6
|
4,144.0000
|
LSE
|
13:18:39
|
126
|
4,144.0000
|
LSE
|
13:20:31
|
70
|
4,144.0000
|
LSE
|
13:22:03
|
9
|
4,144.0000
|
LSE
|
13:22:03
|
27
|
4,145.0000
|
LSE
|
13:22:40
|
91
|
4,145.0000
|
LSE
|
13:22:40
|
91
|
4,144.0000
|
LSE
|
13:23:30
|
109
|
4,144.0000
|
LSE
|
13:23:30
|
353
|
4,141.0000
|
LSE
|
13:23:31
|
68
|
4,139.0000
|
LSE
|
13:25:18
|
198
|
4,138.0000
|
LSE
|
13:29:01
|
92
|
4,137.0000
|
LSE
|
13:29:36
|
126
|
4,140.0000
|
LSE
|
13:31:31
|
6
|
4,140.0000
|
LSE
|
13:31:31
|
154
|
4,139.0000
|
LSE
|
13:31:31
|
223
|
4,139.0000
|
LSE
|
13:33:03
|
68
|
4,139.0000
|
LSE
|
13:33:49
|
71
|
4,140.0000
|
LSE
|
13:34:04
|
77
|
4,140.0000
|
LSE
|
13:35:01
|
21
|
4,140.0000
|
LSE
|
13:35:52
|
55
|
4,140.0000
|
LSE
|
13:35:52
|
105
|
4,139.0000
|
LSE
|
13:36:53
|
139
|
4,138.0000
|
LSE
|
13:36:56
|
247
|
4,139.0000
|
LSE
|
13:40:18
|
132
|
4,139.0000
|
LSE
|
13:40:18
|
85
|
4,138.0000
|
LSE
|
13:40:23
|
617
|
4,140.0000
|
LSE
|
13:45:47
|
120
|
4,139.0000
|
LSE
|
13:46:31
|
107
|
4,139.0000
|
LSE
|
13:46:39
|
116
|
4,138.0000
|
LSE
|
13:47:06
|
87
|
4,139.0000
|
LSE
|
13:48:09
|
422
|
4,139.0000
|
LSE
|
13:52:41
|
5
|
4,141.0000
|
LSE
|
13:54:52
|
154
|
4,141.0000
|
LSE
|
13:54:52
|
7
|
4,141.0000
|
LSE
|
13:54:52
|
506
|
4,143.0000
|
LSE
|
13:55:18
|
75
|
4,144.0000
|
LSE
|
13:56:30
|
634
|
4,148.0000
|
LSE
|
14:00:14
|
85
|
4,146.0000
|
LSE
|
14:01:27
|
2
|
4,146.0000
|
LSE
|
14:01:27
|
157
|
4,145.0000
|
LSE
|
14:02:10
|
304
|
4,150.0000
|
LSE
|
14:05:37
|
328
|
4,150.0000
|
LSE
|
14:05:37
|
21
|
4,151.0000
|
LSE
|
14:07:11
|
181
|
4,151.0000
|
LSE
|
14:07:13
|
111
|
4,150.0000
|
LSE
|
14:07:41
|
75
|
4,149.0000
|
LSE
|
14:07:56
|
76
|
4,149.0000
|
LSE
|
14:08:20
|
69
|
4,146.0000
|
LSE
|
14:08:45
|
73
|
4,146.0000
|
LSE
|
14:09:28
|
70
|
4,145.0000
|
LSE
|
14:09:41
|
186
|
4,148.0000
|
LSE
|
14:13:48
|
583
|
4,148.0000
|
LSE
|
14:13:48
|
66
|
4,147.0000
|
LSE
|
14:14:26
|
74
|
4,146.0000
|
LSE
|
14:14:50
|
80
|
4,145.0000
|
LSE
|
14:15:05
|
165
|
4,143.0000
|
LSE
|
14:18:49
|
180
|
4,143.0000
|
LSE
|
14:18:49
|
230
|
4,143.0000
|
LSE
|
14:18:49
|
69
|
4,143.0000
|
LSE
|
14:19:20
|
105
|
4,142.0000
|
LSE
|
14:20:33
|
147
|
4,141.0000
|
LSE
|
14:21:33
|
322
|
4,141.0000
|
LSE
|
14:23:19
|
39
|
4,141.0000
|
LSE
|
14:23:19
|
101
|
4,148.0000
|
LSE
|
14:30:05
|
3,290
|
4,147.0000
|
LSE
|
14:30:22
|
772
|
4,146.0000
|
LSE
|
14:30:48
|
113
|
4,144.0000
|
LSE
|
14:31:16
|
53
|
4,144.0000
|
LSE
|
14:31:16
|
256
|
4,144.0000
|
LSE
|
14:31:16
|
249
|
4,142.0000
|
LSE
|
14:31:30
|
447
|
4,142.0000
|
LSE
|
14:31:30
|
348
|
4,140.0000
|
LSE
|
14:32:00
|
600
|
4,138.0000
|
LSE
|
14:32:10
|
294
|
4,138.0000
|
LSE
|
14:32:10
|
78
|
4,137.0000
|
LSE
|
14:32:34
|
419
|
4,137.0000
|
LSE
|
14:32:34
|
224
|
4,133.0000
|
LSE
|
14:32:36
|
220
|
4,141.0000
|
LSE
|
14:34:22
|
230
|
4,141.0000
|
LSE
|
14:34:22
|
25
|
4,141.0000
|
LSE
|
14:34:22
|
263
|
4,141.0000
|
LSE
|
14:34:22
|
300
|
4,141.0000
|
LSE
|
14:34:22
|
1,119
|
4,141.0000
|
LSE
|
14:34:22
|
1,388
|
4,145.0000
|
LSE
|
14:36:16
|
76
|
4,152.0000
|
LSE
|
14:38:05
|
1,276
|
4,152.0000
|
LSE
|
14:38:05
|
120
|
4,150.0000
|
LSE
|
14:38:24
|
18
|
4,148.0000
|
LSE
|
14:39:41
|
666
|
4,148.0000
|
LSE
|
14:39:41
|
260
|
4,152.0000
|
LSE
|
14:40:40
|
363
|
4,152.0000
|
LSE
|
14:40:40
|
28
|
4,150.0000
|
LSE
|
14:41:04
|
208
|
4,150.0000
|
LSE
|
14:41:04
|
19
|
4,149.0000
|
LSE
|
14:41:19
|
192
|
4,149.0000
|
LSE
|
14:41:19
|
50
|
4,147.0000
|
LSE
|
14:41:34
|
82
|
4,147.0000
|
LSE
|
14:41:34
|
5
|
4,144.0000
|
LSE
|
14:42:11
|
126
|
4,144.0000
|
LSE
|
14:42:11
|
206
|
4,144.0000
|
LSE
|
14:43:50
|
820
|
4,144.0000
|
LSE
|
14:43:50
|
344
|
4,147.0000
|
LSE
|
14:45:41
|
651
|
4,147.0000
|
LSE
|
14:45:50
|
277
|
4,145.0000
|
LSE
|
14:47:07
|
554
|
4,145.0000
|
LSE
|
14:47:07
|
151
|
4,141.0000
|
LSE
|
14:47:09
|
6
|
4,141.0000
|
LSE
|
14:47:09
|
660
|
4,145.0000
|
LSE
|
14:48:29
|
24
|
4,145.0000
|
LSE
|
14:48:29
|
83
|
4,143.0000
|
LSE
|
14:48:32
|
554
|
4,147.0000
|
LSE
|
14:51:14
|
532
|
4,147.0000
|
LSE
|
14:51:14
|
220
|
4,147.0000
|
LSE
|
14:52:17
|
38
|
4,147.0000
|
LSE
|
14:52:17
|
623
|
4,148.0000
|
LSE
|
14:52:57
|
156
|
4,147.0000
|
LSE
|
14:53:07
|
22
|
4,148.0000
|
LSE
|
14:53:49
|
678
|
4,149.0000
|
LSE
|
14:54:44
|
145
|
4,148.0000
|
LSE
|
14:56:02
|
14
|
4,148.0000
|
LSE
|
14:56:02
|
225
|
4,148.0000
|
LSE
|
14:56:02
|
34
|
4,147.0000
|
LSE
|
14:58:10
|
190
|
4,147.0000
|
LSE
|
14:58:10
|
1
|
4,147.0000
|
LSE
|
14:58:10
|
201
|
4,147.0000
|
LSE
|
14:58:10
|
8
|
4,147.0000
|
LSE
|
14:58:10
|
1
|
4,147.0000
|
LSE
|
14:58:10
|
105
|
4,147.0000
|
LSE
|
14:58:10
|
1
|
4,147.0000
|
LSE
|
14:58:10
|
4
|
4,147.0000
|
LSE
|
14:58:10
|
558
|
4,147.0000
|
LSE
|
14:58:10
|
23
|
4,146.0000
|
LSE
|
14:59:14
|
12
|
4,146.0000
|
LSE
|
14:59:14
|
2
|
4,146.0000
|
LSE
|
14:59:14
|
54
|
4,146.0000
|
LSE
|
14:59:14
|
437
|
4,145.0000
|
LSE
|
15:00:05
|
127
|
4,144.0000
|
LSE
|
15:00:13
|
118
|
4,144.0000
|
LSE
|
15:00:13
|
41
|
4,144.0000
|
LSE
|
15:00:51
|
57
|
4,144.0000
|
LSE
|
15:00:51
|
41
|
4,144.0000
|
LSE
|
15:00:51
|
27
|
4,144.0000
|
LSE
|
15:00:51
|
55
|
4,144.0000
|
LSE
|
15:00:51
|
197
|
4,145.0000
|
LSE
|
15:01:14
|
315
|
4,145.0000
|
LSE
|
15:01:14
|
32
|
4,143.0000
|
LSE
|
15:02:11
|
87
|
4,143.0000
|
LSE
|
15:02:11
|
429
|
4,144.0000
|
LSE
|
15:03:23
|
640
|
4,144.0000
|
LSE
|
15:03:23
|
110
|
4,142.0000
|
LSE
|
15:03:58
|
320
|
4,140.0000
|
LSE
|
15:04:24
|
371
|
4,142.0000
|
LSE
|
15:07:02
|
726
|
4,142.0000
|
LSE
|
15:07:02
|
923
|
4,142.0000
|
LSE
|
15:08:31
|
222
|
4,141.0000
|
LSE
|
15:09:17
|
126
|
4,144.0000
|
LSE
|
15:13:39
|
53
|
4,144.0000
|
LSE
|
15:13:39
|
1,713
|
4,144.0000
|
LSE
|
15:13:39
|
557
|
4,144.0000
|
LSE
|
15:13:39
|
278
|
4,145.0000
|
LSE
|
15:14:29
|
495
|
4,145.0000
|
LSE
|
15:14:29
|
69
|
4,144.0000
|
LSE
|
15:14:53
|
163
|
4,142.0000
|
LSE
|
15:15:07
|
121
|
4,141.0000
|
LSE
|
15:15:13
|
171
|
4,142.0000
|
LSE
|
15:15:47
|
109
|
4,140.0000
|
LSE
|
15:15:55
|
63
|
4,140.0000
|
LSE
|
15:15:55
|
637
|
4,141.0000
|
LSE
|
15:17:08
|
85
|
4,140.0000
|
LSE
|
15:20:07
|
1,030
|
4,140.0000
|
LSE
|
15:20:07
|
199
|
4,143.0000
|
LSE
|
15:23:43
|
1,826
|
4,143.0000
|
LSE
|
15:23:43
|
1,631
|
4,144.0000
|
LSE
|
15:27:05
|
395
|
4,144.0000
|
LSE
|
15:27:39
|
258
|
4,143.0000
|
LSE
|
15:28:18
|
852
|
4,143.0000
|
LSE
|
15:29:35
|
9
|
4,142.0000
|
LSE
|
15:30:07
|
116
|
4,142.0000
|
LSE
|
15:30:07
|
716
|
4,141.0000
|
LSE
|
15:31:11
|
62
|
4,141.0000
|
LSE
|
15:31:11
|
1,941
|
4,144.0000
|
LSE
|
15:35:34
|
1,495
|
4,148.0000
|
LSE
|
15:38:18
|
87
|
4,148.0000
|
LSE
|
15:39:04
|
93
|
4,148.0000
|
LSE
|
15:39:04
|
182
|
4,146.0000
|
LSE
|
15:39:09
|
75
|
4,145.0000
|
LSE
|
15:40:42
|
496
|
4,145.0000
|
LSE
|
15:40:42
|
232
|
4,143.0000
|
LSE
|
15:41:22
|
541
|
4,143.0000
|
LSE
|
15:44:22
|
15
|
4,143.0000
|
LSE
|
15:45:30
|
18
|
4,143.0000
|
LSE
|
15:45:30
|
14
|
4,143.0000
|
LSE
|
15:45:30
|
119
|
4,143.0000
|
LSE
|
15:45:30
|
176
|
4,142.0000
|
LSE
|
15:46:57
|
901
|
4,142.0000
|
LSE
|
15:46:57
|
883
|
4,141.0000
|
LSE
|
15:47:03
|
148
|
4,141.0000
|
LSE
|
15:47:18
|
158
|
4,141.0000
|
LSE
|
15:48:00
|
279
|
4,140.0000
|
LSE
|
15:49:27
|
520
|
4,139.0000
|
LSE
|
15:49:52
|
203
|
4,138.0000
|
LSE
|
15:50:26
|
716
|
4,139.0000
|
LSE
|
15:52:11
|
21
|
4,145.0000
|
LSE
|
15:54:05
|
466
|
4,145.0000
|
LSE
|
15:54:31
|
149
|
4,145.0000
|
LSE
|
15:54:31
|
106
|
4,145.0000
|
LSE
|
15:54:35
|
911
|
4,145.0000
|
LSE
|
15:54:35
|
247
|
4,145.0000
|
LSE
|
15:55:12
|
445
|
4,146.0000
|
LSE
|
15:55:43
|
94
|
4,145.0000
|
LSE
|
15:56:57
|
703
|
4,145.0000
|
LSE
|
15:56:57
|
170
|
4,147.0000
|
LSE
|
15:58:58
|
234
|
4,147.0000
|
LSE
|
15:58:58
|
61
|
4,147.0000
|
LSE
|
15:58:58
|
334
|
4,147.0000
|
LSE
|
15:58:59
|
500
|
4,146.0000
|
LSE
|
15:59:00
|
260
|
4,146.0000
|
LSE
|
15:59:00
|
583
|
4,149.0000
|
LSE
|
16:01:20
|
118
|
4,149.0000
|
LSE
|
16:01:20
|
181
|
4,149.0000
|
LSE
|
16:01:20
|
129
|
4,149.0000
|
LSE
|
16:01:20
|
668
|
4,148.0000
|
LSE
|
16:01:36
|
119
|
4,148.0000
|
LSE
|
16:01:36
|
326
|
4,150.0000
|
LSE
|
16:05:32
|
583
|
4,150.0000
|
LSE
|
16:05:32
|
270
|
4,150.0000
|
LSE
|
16:05:32
|
181
|
4,150.0000
|
LSE
|
16:05:32
|
188
|
4,150.0000
|
LSE
|
16:05:32
|
11,452
|
4,150.0000
|
LSE
|
16:05:32
|
291
|
4,154.0000
|
LSE
|
16:06:22
|
6
|
4,153.0000
|
LSE
|
16:07:13
|
3
|
4,154.0000
|
LSE
|
16:07:59
|