Date of purchase:
|
17 September 2025
|
Number of ordinary shares of 25 pence each purchased:
|
121,559
|
Highest price paid per share (pence):
|
4,118.00p
|
Lowest price paid per share (pence):
|
4,079.00p
|
Volume weighted average price paid per share (pence):
|
4,101.6869p
|
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
|
17/09/2025
|
121,559
|
4,101.6869
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/09/2025
|
0
|
0.0000
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/09/2025
|
0
|
0.0000
|
BATE
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
2,864
|
4,097.0000
|
LSE
|
08:00:29
|
218
|
4,093.0000
|
LSE
|
08:00:36
|
85
|
4,092.0000
|
LSE
|
08:03:45
|
228
|
4,091.0000
|
LSE
|
08:04:53
|
204
|
4,091.0000
|
LSE
|
08:04:53
|
77
|
4,091.0000
|
LSE
|
08:06:31
|
239
|
4,091.0000
|
LSE
|
08:06:38
|
93
|
4,091.0000
|
LSE
|
08:06:38
|
970
|
4,091.0000
|
LSE
|
08:10:13
|
621
|
4,091.0000
|
LSE
|
08:10:13
|
107
|
4,088.0000
|
LSE
|
08:10:32
|
161
|
4,090.0000
|
LSE
|
08:11:11
|
76
|
4,090.0000
|
LSE
|
08:11:36
|
79
|
4,089.0000
|
LSE
|
08:12:10
|
146
|
4,087.0000
|
LSE
|
08:12:28
|
506
|
4,092.0000
|
LSE
|
08:15:10
|
209
|
4,090.0000
|
LSE
|
08:15:33
|
311
|
4,089.0000
|
LSE
|
08:16:34
|
81
|
4,087.0000
|
LSE
|
08:16:41
|
84
|
4,086.0000
|
LSE
|
08:17:14
|
187
|
4,084.0000
|
LSE
|
08:18:38
|
47
|
4,084.0000
|
LSE
|
08:18:38
|
200
|
4,084.0000
|
LSE
|
08:18:38
|
158
|
4,083.0000
|
LSE
|
08:20:53
|
371
|
4,083.0000
|
LSE
|
08:20:53
|
377
|
4,082.0000
|
LSE
|
08:25:20
|
397
|
4,082.0000
|
LSE
|
08:25:20
|
189
|
4,081.0000
|
LSE
|
08:26:09
|
166
|
4,079.0000
|
LSE
|
08:27:28
|
178
|
4,079.0000
|
LSE
|
08:27:28
|
514
|
4,080.0000
|
LSE
|
08:31:06
|
177
|
4,079.0000
|
LSE
|
08:31:27
|
112
|
4,079.0000
|
LSE
|
08:36:56
|
425
|
4,079.0000
|
LSE
|
08:36:56
|
214
|
4,079.0000
|
LSE
|
08:36:56
|
354
|
4,082.0000
|
LSE
|
08:38:56
|
112
|
4,083.0000
|
LSE
|
08:40:52
|
104
|
4,083.0000
|
LSE
|
08:40:52
|
248
|
4,093.0000
|
LSE
|
08:45:32
|
66
|
4,091.0000
|
LSE
|
08:45:40
|
637
|
4,102.0000
|
LSE
|
08:54:29
|
96
|
4,103.0000
|
LSE
|
08:56:09
|
76
|
4,103.0000
|
LSE
|
08:56:26
|
22
|
4,103.0000
|
LSE
|
08:56:26
|
115
|
4,104.0000
|
LSE
|
08:59:25
|
156
|
4,104.0000
|
LSE
|
08:59:25
|
134
|
4,105.0000
|
LSE
|
09:00:23
|
284
|
4,105.0000
|
LSE
|
09:02:05
|
193
|
4,104.0000
|
LSE
|
09:05:26
|
167
|
4,104.0000
|
LSE
|
09:05:26
|
348
|
4,104.0000
|
LSE
|
09:05:26
|
205
|
4,103.0000
|
LSE
|
09:06:41
|
146
|
4,102.0000
|
LSE
|
09:06:56
|
67
|
4,101.0000
|
LSE
|
09:10:40
|
336
|
4,101.0000
|
LSE
|
09:10:40
|
71
|
4,101.0000
|
LSE
|
09:10:40
|
129
|
4,100.0000
|
LSE
|
09:11:01
|
104
|
4,099.0000
|
LSE
|
09:11:11
|
81
|
4,098.0000
|
LSE
|
09:11:44
|
132
|
4,097.0000
|
LSE
|
09:11:50
|
128
|
4,094.0000
|
LSE
|
09:12:13
|
325
|
4,097.0000
|
LSE
|
09:15:12
|
88
|
4,096.0000
|
LSE
|
09:17:05
|
143
|
4,096.0000
|
LSE
|
09:17:05
|
248
|
4,094.0000
|
LSE
|
09:17:56
|
340
|
4,097.0000
|
LSE
|
09:22:57
|
115
|
4,097.0000
|
LSE
|
09:22:57
|
203
|
4,097.0000
|
LSE
|
09:24:12
|
122
|
4,096.0000
|
LSE
|
09:26:58
|
203
|
4,096.0000
|
LSE
|
09:26:58
|
25
|
4,096.0000
|
LSE
|
09:26:58
|
146
|
4,098.0000
|
LSE
|
09:28:38
|
374
|
4,100.0000
|
LSE
|
09:32:46
|
118
|
4,099.0000
|
LSE
|
09:33:02
|
167
|
4,097.0000
|
LSE
|
09:33:28
|
257
|
4,094.0000
|
LSE
|
09:33:35
|
68
|
4,102.0000
|
LSE
|
09:39:39
|
7
|
4,102.0000
|
LSE
|
09:39:39
|
175
|
4,101.0000
|
LSE
|
09:40:30
|
117
|
4,101.0000
|
LSE
|
09:40:30
|
81
|
4,100.0000
|
LSE
|
09:40:58
|
223
|
4,097.0000
|
LSE
|
09:40:59
|
138
|
4,095.0000
|
LSE
|
09:41:01
|
92
|
4,094.0000
|
LSE
|
09:43:08
|
18
|
4,094.0000
|
LSE
|
09:43:08
|
97
|
4,094.0000
|
LSE
|
09:44:17
|
227
|
4,094.0000
|
LSE
|
09:44:17
|
218
|
4,091.0000
|
LSE
|
09:44:33
|
271
|
4,088.0000
|
LSE
|
09:44:35
|
67
|
4,087.0000
|
LSE
|
09:45:41
|
744
|
4,092.0000
|
LSE
|
09:53:36
|
199
|
4,091.0000
|
LSE
|
09:56:34
|
125
|
4,091.0000
|
LSE
|
09:56:34
|
362
|
4,093.0000
|
LSE
|
10:00:40
|
163
|
4,091.0000
|
LSE
|
10:02:07
|
25
|
4,091.0000
|
LSE
|
10:02:07
|
211
|
4,091.0000
|
LSE
|
10:02:07
|
339
|
4,091.0000
|
LSE
|
10:04:22
|
133
|
4,092.0000
|
LSE
|
10:08:49
|
337
|
4,092.0000
|
LSE
|
10:08:49
|
129
|
4,093.0000
|
LSE
|
10:17:15
|
648
|
4,093.0000
|
LSE
|
10:17:15
|
327
|
4,092.0000
|
LSE
|
10:17:17
|
89
|
4,090.0000
|
LSE
|
10:17:21
|
158
|
4,090.0000
|
LSE
|
10:17:21
|
83
|
4,090.0000
|
LSE
|
10:18:21
|
13
|
4,090.0000
|
LSE
|
10:18:21
|
137
|
4,089.0000
|
LSE
|
10:18:35
|
94
|
4,087.0000
|
LSE
|
10:19:23
|
167
|
4,087.0000
|
LSE
|
10:22:55
|
37
|
4,087.0000
|
LSE
|
10:26:52
|
12
|
4,087.0000
|
LSE
|
10:26:52
|
684
|
4,087.0000
|
LSE
|
10:30:26
|
44
|
4,087.0000
|
LSE
|
10:30:26
|
290
|
4,087.0000
|
LSE
|
10:30:26
|
187
|
4,086.0000
|
LSE
|
10:30:55
|
138
|
4,085.0000
|
LSE
|
10:31:15
|
93
|
4,085.0000
|
LSE
|
10:31:15
|
65
|
4,084.0000
|
LSE
|
10:31:50
|
67
|
4,084.0000
|
LSE
|
10:31:50
|
247
|
4,084.0000
|
LSE
|
10:33:20
|
222
|
4,083.0000
|
LSE
|
10:36:32
|
72
|
4,083.0000
|
LSE
|
10:41:50
|
319
|
4,083.0000
|
LSE
|
10:42:19
|
41
|
4,083.0000
|
LSE
|
10:42:19
|
330
|
4,083.0000
|
LSE
|
10:42:19
|
46
|
4,082.0000
|
LSE
|
10:43:18
|
295
|
4,087.0000
|
LSE
|
10:50:05
|
129
|
4,089.0000
|
LSE
|
10:51:59
|
230
|
4,090.0000
|
LSE
|
10:55:42
|
15
|
4,091.0000
|
LSE
|
11:03:08
|
82
|
4,091.0000
|
LSE
|
11:03:08
|
53
|
4,091.0000
|
LSE
|
11:03:08
|
32
|
4,091.0000
|
LSE
|
11:03:08
|
27
|
4,091.0000
|
LSE
|
11:03:08
|
18
|
4,091.0000
|
LSE
|
11:03:08
|
10
|
4,091.0000
|
LSE
|
11:03:08
|
16
|
4,091.0000
|
LSE
|
11:03:08
|
554
|
4,091.0000
|
LSE
|
11:04:08
|
210
|
4,091.0000
|
LSE
|
11:04:08
|
339
|
4,094.0000
|
LSE
|
11:10:45
|
208
|
4,094.0000
|
LSE
|
11:10:58
|
68
|
4,092.0000
|
LSE
|
11:11:52
|
16
|
4,092.0000
|
LSE
|
11:11:53
|
12
|
4,092.0000
|
LSE
|
11:11:53
|
75
|
4,092.0000
|
LSE
|
11:11:53
|
24
|
4,091.0000
|
LSE
|
11:13:54
|
73
|
4,091.0000
|
LSE
|
11:15:00
|
384
|
4,091.0000
|
LSE
|
11:15:00
|
148
|
4,090.0000
|
LSE
|
11:15:40
|
79
|
4,094.0000
|
LSE
|
11:21:16
|
190
|
4,094.0000
|
LSE
|
11:21:16
|
145
|
4,093.0000
|
LSE
|
11:21:38
|
96
|
4,092.0000
|
LSE
|
11:21:46
|
217
|
4,091.0000
|
LSE
|
11:21:59
|
192
|
4,090.0000
|
LSE
|
11:24:09
|
186
|
4,089.0000
|
LSE
|
11:25:29
|
289
|
4,091.0000
|
LSE
|
11:28:43
|
149
|
4,090.0000
|
LSE
|
11:29:18
|
107
|
4,092.0000
|
LSE
|
11:30:20
|
78
|
4,090.0000
|
LSE
|
11:31:49
|
100
|
4,090.0000
|
LSE
|
11:32:50
|
33
|
4,090.0000
|
LSE
|
11:32:50
|
169
|
4,090.0000
|
LSE
|
11:34:30
|
69
|
4,090.0000
|
LSE
|
11:35:54
|
69
|
4,090.0000
|
LSE
|
11:35:54
|
212
|
4,089.0000
|
LSE
|
11:37:30
|
118
|
4,089.0000
|
LSE
|
11:39:45
|
118
|
4,089.0000
|
LSE
|
11:39:45
|
31
|
4,089.0000
|
LSE
|
11:39:45
|
108
|
4,088.0000
|
LSE
|
11:41:26
|
417
|
4,090.0000
|
LSE
|
11:46:16
|
316
|
4,089.0000
|
LSE
|
11:47:44
|
100
|
4,089.0000
|
LSE
|
11:49:23
|
61
|
4,089.0000
|
LSE
|
11:49:23
|
160
|
4,088.0000
|
LSE
|
11:50:10
|
129
|
4,087.0000
|
LSE
|
11:50:15
|
130
|
4,088.0000
|
LSE
|
11:52:55
|
100
|
4,090.0000
|
LSE
|
11:59:51
|
173
|
4,090.0000
|
LSE
|
11:59:51
|
310
|
4,090.0000
|
LSE
|
11:59:51
|
134
|
4,090.0000
|
LSE
|
11:59:51
|
199
|
4,091.0000
|
LSE
|
12:01:03
|
287
|
4,091.0000
|
LSE
|
12:06:24
|
200
|
4,091.0000
|
LSE
|
12:06:24
|
402
|
4,092.0000
|
LSE
|
12:09:12
|
73
|
4,096.0000
|
LSE
|
12:14:28
|
134
|
4,095.0000
|
LSE
|
12:15:55
|
201
|
4,095.0000
|
LSE
|
12:15:55
|
243
|
4,094.0000
|
LSE
|
12:16:00
|
120
|
4,094.0000
|
LSE
|
12:18:19
|
292
|
4,103.0000
|
LSE
|
12:32:52
|
198
|
4,104.0000
|
LSE
|
12:34:08
|
45
|
4,104.0000
|
LSE
|
12:34:08
|
75
|
4,103.0000
|
LSE
|
12:37:44
|
150
|
4,103.0000
|
LSE
|
12:37:44
|
310
|
4,102.0000
|
LSE
|
12:37:44
|
21
|
4,102.0000
|
LSE
|
12:37:44
|
134
|
4,101.0000
|
LSE
|
12:37:49
|
8
|
4,101.0000
|
LSE
|
12:37:49
|
122
|
4,102.0000
|
LSE
|
12:40:31
|
195
|
4,101.0000
|
LSE
|
12:42:00
|
80
|
4,100.0000
|
LSE
|
12:42:57
|
100
|
4,100.0000
|
LSE
|
12:42:57
|
34
|
4,100.0000
|
LSE
|
12:42:57
|
105
|
4,099.0000
|
LSE
|
12:45:31
|
18
|
4,099.0000
|
LSE
|
12:45:31
|
177
|
4,099.0000
|
LSE
|
12:45:46
|
120
|
4,099.0000
|
LSE
|
12:45:46
|
76
|
4,099.0000
|
LSE
|
12:45:46
|
80
|
4,099.0000
|
LSE
|
12:46:41
|
70
|
4,098.0000
|
LSE
|
12:48:35
|
119
|
4,098.0000
|
LSE
|
12:48:35
|
302
|
4,098.0000
|
LSE
|
12:49:38
|
164
|
4,097.0000
|
LSE
|
12:50:52
|
93
|
4,097.0000
|
LSE
|
12:50:52
|
87
|
4,098.0000
|
LSE
|
12:56:32
|
278
|
4,098.0000
|
LSE
|
12:57:31
|
168
|
4,098.0000
|
LSE
|
12:57:31
|
116
|
4,097.0000
|
LSE
|
12:57:33
|
195
|
4,097.0000
|
LSE
|
12:57:33
|
231
|
4,097.0000
|
LSE
|
12:57:33
|
65
|
4,095.0000
|
LSE
|
12:59:39
|
91
|
4,096.0000
|
LSE
|
13:00:11
|
155
|
4,096.0000
|
LSE
|
13:01:29
|
164
|
4,096.0000
|
LSE
|
13:02:50
|
152
|
4,098.0000
|
LSE
|
13:08:43
|
196
|
4,098.0000
|
LSE
|
13:08:43
|
144
|
4,098.0000
|
LSE
|
13:08:43
|
175
|
4,096.0000
|
LSE
|
13:10:26
|
112
|
4,096.0000
|
LSE
|
13:10:49
|
103
|
4,096.0000
|
LSE
|
13:10:49
|
30
|
4,098.0000
|
LSE
|
13:13:52
|
100
|
4,098.0000
|
LSE
|
13:13:52
|
518
|
4,100.0000
|
LSE
|
13:20:42
|
107
|
4,100.0000
|
LSE
|
13:20:42
|
75
|
4,101.0000
|
LSE
|
13:22:13
|
134
|
4,100.0000
|
LSE
|
13:22:59
|
92
|
4,102.0000
|
LSE
|
13:25:09
|
291
|
4,104.0000
|
LSE
|
13:30:21
|
49
|
4,106.0000
|
LSE
|
13:33:47
|
49
|
4,106.0000
|
LSE
|
13:33:47
|
157
|
4,106.0000
|
LSE
|
13:33:47
|
107
|
4,107.0000
|
LSE
|
13:35:09
|
94
|
4,109.0000
|
LSE
|
13:46:02
|
1,270
|
4,109.0000
|
LSE
|
13:46:02
|
197
|
4,108.0000
|
LSE
|
13:46:46
|
146
|
4,108.0000
|
LSE
|
13:48:00
|
129
|
4,108.0000
|
LSE
|
13:48:00
|
180
|
4,107.0000
|
LSE
|
13:48:23
|
7
|
4,107.0000
|
LSE
|
13:48:23
|
134
|
4,107.0000
|
LSE
|
13:50:29
|
168
|
4,107.0000
|
LSE
|
13:50:29
|
149
|
4,106.0000
|
LSE
|
13:51:00
|
155
|
4,106.0000
|
LSE
|
13:51:00
|
78
|
4,105.0000
|
LSE
|
13:52:57
|
289
|
4,105.0000
|
LSE
|
13:52:57
|
76
|
4,106.0000
|
LSE
|
13:55:13
|
115
|
4,106.0000
|
LSE
|
13:55:13
|
9
|
4,106.0000
|
LSE
|
13:55:13
|
43
|
4,105.0000
|
LSE
|
13:55:43
|
133
|
4,105.0000
|
LSE
|
13:55:43
|
93
|
4,105.0000
|
LSE
|
13:57:05
|
135
|
4,105.0000
|
LSE
|
13:57:05
|
238
|
4,105.0000
|
LSE
|
13:59:30
|
460
|
4,108.0000
|
LSE
|
14:03:35
|
261
|
4,107.0000
|
LSE
|
14:04:54
|
66
|
4,107.0000
|
LSE
|
14:07:05
|
263
|
4,107.0000
|
LSE
|
14:07:05
|
159
|
4,107.0000
|
LSE
|
14:07:05
|
202
|
4,107.0000
|
LSE
|
14:08:21
|
540
|
4,108.0000
|
LSE
|
14:14:00
|
182
|
4,108.0000
|
LSE
|
14:14:00
|
321
|
4,110.0000
|
LSE
|
14:17:02
|
50
|
4,110.0000
|
LSE
|
14:17:02
|
194
|
4,111.0000
|
LSE
|
14:17:28
|
71
|
4,111.0000
|
LSE
|
14:18:08
|
68
|
4,110.0000
|
LSE
|
14:18:20
|
1,499
|
4,114.0000
|
LSE
|
14:26:51
|
11
|
4,114.0000
|
LSE
|
14:26:51
|
245
|
4,114.0000
|
LSE
|
14:26:51
|
806
|
4,114.0000
|
LSE
|
14:29:06
|
1,096
|
4,113.0000
|
LSE
|
14:29:51
|
708
|
4,113.0000
|
LSE
|
14:30:08
|
101
|
4,111.0000
|
LSE
|
14:30:24
|
1,572
|
4,115.0000
|
LSE
|
14:31:00
|
200
|
4,113.0000
|
LSE
|
14:31:02
|
176
|
4,109.0000
|
LSE
|
14:31:11
|
300
|
4,112.0000
|
LSE
|
14:31:24
|
796
|
4,113.0000
|
LSE
|
14:32:03
|
374
|
4,110.0000
|
LSE
|
14:32:29
|
1,308
|
4,116.0000
|
LSE
|
14:33:03
|
736
|
4,118.0000
|
LSE
|
14:34:33
|
1,035
|
4,118.0000
|
LSE
|
14:34:33
|
206
|
4,117.0000
|
LSE
|
14:35:59
|
746
|
4,117.0000
|
LSE
|
14:35:59
|
117
|
4,118.0000
|
LSE
|
14:38:12
|
128
|
4,118.0000
|
LSE
|
14:38:12
|
7
|
4,118.0000
|
LSE
|
14:38:12
|
1,111
|
4,117.0000
|
LSE
|
14:38:38
|
95
|
4,117.0000
|
LSE
|
14:38:38
|
517
|
4,117.0000
|
LSE
|
14:38:38
|
371
|
4,118.0000
|
LSE
|
14:38:49
|
111
|
4,117.0000
|
LSE
|
14:39:14
|
286
|
4,115.0000
|
LSE
|
14:39:29
|
93
|
4,114.0000
|
LSE
|
14:39:40
|
92
|
4,114.0000
|
LSE
|
14:39:40
|
129
|
4,114.0000
|
LSE
|
14:40:00
|
167
|
4,115.0000
|
LSE
|
14:40:22
|
150
|
4,114.0000
|
LSE
|
14:40:29
|
36
|
4,114.0000
|
LSE
|
14:40:29
|
313
|
4,115.0000
|
LSE
|
14:41:06
|
10
|
4,118.0000
|
LSE
|
14:41:28
|
113
|
4,118.0000
|
LSE
|
14:41:30
|
88
|
4,117.0000
|
LSE
|
14:42:02
|
249
|
4,116.0000
|
LSE
|
14:42:07
|
119
|
4,116.0000
|
LSE
|
14:42:07
|
85
|
4,116.0000
|
LSE
|
14:42:47
|
131
|
4,116.0000
|
LSE
|
14:43:03
|
53
|
4,116.0000
|
LSE
|
14:43:03
|
166
|
4,116.0000
|
LSE
|
14:43:03
|
447
|
4,116.0000
|
LSE
|
14:43:45
|
405
|
4,117.0000
|
LSE
|
14:44:30
|
126
|
4,116.0000
|
LSE
|
14:45:22
|
212
|
4,115.0000
|
LSE
|
14:46:04
|
200
|
4,115.0000
|
LSE
|
14:46:34
|
108
|
4,115.0000
|
LSE
|
14:46:34
|
609
|
4,115.0000
|
LSE
|
14:46:34
|
107
|
4,114.0000
|
LSE
|
14:46:34
|
61
|
4,114.0000
|
LSE
|
14:46:34
|
104
|
4,112.0000
|
LSE
|
14:46:48
|
64
|
4,111.0000
|
LSE
|
14:46:53
|
162
|
4,111.0000
|
LSE
|
14:46:53
|
93
|
4,111.0000
|
LSE
|
14:47:30
|
1
|
4,109.0000
|
LSE
|
14:47:37
|
172
|
4,109.0000
|
LSE
|
14:47:37
|
208
|
4,109.0000
|
LSE
|
14:47:37
|
1,515
|
4,113.0000
|
LSE
|
14:50:38
|
569
|
4,113.0000
|
LSE
|
14:52:14
|
90
|
4,112.0000
|
LSE
|
14:52:19
|
254
|
4,112.0000
|
LSE
|
14:52:19
|
518
|
4,112.0000
|
LSE
|
14:53:43
|
229
|
4,112.0000
|
LSE
|
14:54:59
|
402
|
4,112.0000
|
LSE
|
14:54:59
|
11
|
4,111.0000
|
LSE
|
14:55:52
|
120
|
4,111.0000
|
LSE
|
14:55:52
|
89
|
4,111.0000
|
LSE
|
14:55:52
|
106
|
4,110.0000
|
LSE
|
14:56:49
|
232
|
4,110.0000
|
LSE
|
14:56:49
|
108
|
4,110.0000
|
LSE
|
14:56:49
|
4
|
4,109.0000
|
LSE
|
14:57:46
|
93
|
4,109.0000
|
LSE
|
14:57:46
|
300
|
4,109.0000
|
LSE
|
14:57:48
|
4
|
4,109.0000
|
LSE
|
14:57:48
|
75
|
4,109.0000
|
LSE
|
14:57:48
|
490
|
4,108.0000
|
LSE
|
14:57:49
|
69
|
4,110.0000
|
LSE
|
14:59:35
|
139
|
4,110.0000
|
LSE
|
14:59:35
|
350
|
4,110.0000
|
LSE
|
14:59:35
|
249
|
4,109.0000
|
LSE
|
14:59:51
|
457
|
4,110.0000
|
LSE
|
15:01:45
|
570
|
4,110.0000
|
LSE
|
15:01:45
|
111
|
4,109.0000
|
LSE
|
15:01:50
|
239
|
4,109.0000
|
LSE
|
15:01:50
|
276
|
4,107.0000
|
LSE
|
15:02:22
|
21
|
4,106.0000
|
LSE
|
15:03:00
|
116
|
4,106.0000
|
LSE
|
15:03:02
|
1,116
|
4,109.0000
|
LSE
|
15:05:12
|
278
|
4,108.0000
|
LSE
|
15:05:28
|
89
|
4,106.0000
|
LSE
|
15:06:01
|
242
|
4,106.0000
|
LSE
|
15:06:01
|
204
|
4,107.0000
|
LSE
|
15:07:15
|
201
|
4,108.0000
|
LSE
|
15:08:16
|
441
|
4,108.0000
|
LSE
|
15:08:16
|
543
|
4,108.0000
|
LSE
|
15:08:21
|
88
|
4,107.0000
|
LSE
|
15:08:38
|
112
|
4,107.0000
|
LSE
|
15:08:51
|
584
|
4,108.0000
|
LSE
|
15:10:03
|
777
|
4,108.0000
|
LSE
|
15:12:21
|
609
|
4,108.0000
|
LSE
|
15:12:21
|
155
|
4,107.0000
|
LSE
|
15:12:52
|
430
|
4,105.0000
|
LSE
|
15:13:07
|
91
|
4,105.0000
|
LSE
|
15:14:03
|
557
|
4,107.0000
|
LSE
|
15:15:12
|
99
|
4,106.0000
|
LSE
|
15:15:12
|
83
|
4,106.0000
|
LSE
|
15:15:12
|
683
|
4,108.0000
|
LSE
|
15:15:45
|
910
|
4,108.0000
|
LSE
|
15:16:06
|
88
|
4,107.0000
|
LSE
|
15:16:56
|
97
|
4,106.0000
|
LSE
|
15:17:23
|
81
|
4,106.0000
|
LSE
|
15:17:24
|
109
|
4,109.0000
|
LSE
|
15:19:10
|
160
|
4,110.0000
|
LSE
|
15:21:52
|
755
|
4,110.0000
|
LSE
|
15:21:52
|
480
|
4,110.0000
|
LSE
|
15:21:52
|
43
|
4,108.0000
|
LSE
|
15:22:08
|
524
|
4,108.0000
|
LSE
|
15:22:08
|
53
|
4,108.0000
|
LSE
|
15:24:24
|
296
|
4,108.0000
|
LSE
|
15:24:24
|
124
|
4,108.0000
|
LSE
|
15:24:24
|
291
|
4,108.0000
|
LSE
|
15:24:24
|
391
|
4,107.0000
|
LSE
|
15:25:32
|
156
|
4,107.0000
|
LSE
|
15:25:32
|
695
|
4,107.0000
|
LSE
|
15:25:32
|
707
|
4,106.0000
|
LSE
|
15:26:18
|
29
|
4,108.0000
|
LSE
|
15:28:17
|
165
|
4,108.0000
|
LSE
|
15:28:36
|
177
|
4,108.0000
|
LSE
|
15:28:50
|
541
|
4,108.0000
|
LSE
|
15:28:50
|
285
|
4,107.0000
|
LSE
|
15:29:24
|
105
|
4,105.0000
|
LSE
|
15:29:39
|
182
|
4,105.0000
|
LSE
|
15:29:39
|
224
|
4,104.0000
|
LSE
|
15:29:55
|
227
|
4,102.0000
|
LSE
|
15:30:06
|
241
|
4,099.0000
|
LSE
|
15:30:13
|
161
|
4,099.0000
|
LSE
|
15:30:13
|
82
|
4,098.0000
|
LSE
|
15:30:15
|
4
|
4,098.0000
|
LSE
|
15:30:15
|
147
|
4,100.0000
|
LSE
|
15:30:20
|
738
|
4,106.0000
|
LSE
|
15:33:19
|
126
|
4,105.0000
|
LSE
|
15:33:27
|
245
|
4,104.0000
|
LSE
|
15:33:32
|
250
|
4,104.0000
|
LSE
|
15:33:32
|
29
|
4,104.0000
|
LSE
|
15:34:08
|
11
|
4,104.0000
|
LSE
|
15:34:08
|
819
|
4,103.0000
|
LSE
|
15:34:33
|
196
|
4,101.0000
|
LSE
|
15:35:12
|
262
|
4,101.0000
|
LSE
|
15:35:12
|
401
|
4,101.0000
|
LSE
|
15:35:17
|
53
|
4,100.0000
|
LSE
|
15:35:39
|
70
|
4,100.0000
|
LSE
|
15:35:39
|
75
|
4,098.0000
|
LSE
|
15:36:01
|
89
|
4,098.0000
|
LSE
|
15:36:02
|
105
|
4,098.0000
|
LSE
|
15:36:02
|
63
|
4,099.0000
|
LSE
|
15:37:05
|
98
|
4,099.0000
|
LSE
|
15:37:05
|
397
|
4,101.0000
|
LSE
|
15:39:06
|
1,236
|
4,101.0000
|
LSE
|
15:39:06
|
173
|
4,101.0000
|
LSE
|
15:41:27
|
147
|
4,100.0000
|
LSE
|
15:41:49
|
622
|
4,100.0000
|
LSE
|
15:43:54
|
200
|
4,100.0000
|
LSE
|
15:43:54
|
828
|
4,100.0000
|
LSE
|
15:44:16
|
311
|
4,100.0000
|
LSE
|
15:44:16
|
371
|
4,101.0000
|
LSE
|
15:45:31
|
95
|
4,100.0000
|
LSE
|
15:45:37
|
401
|
4,100.0000
|
LSE
|
15:45:37
|
196
|
4,100.0000
|
LSE
|
15:46:03
|
73
|
4,099.0000
|
LSE
|
15:47:02
|
73
|
4,098.0000
|
LSE
|
15:48:10
|
727
|
4,097.0000
|
LSE
|
15:48:29
|
1,044
|
4,098.0000
|
LSE
|
15:49:17
|
22
|
4,096.0000
|
LSE
|
15:49:34
|
140
|
4,096.0000
|
LSE
|
15:49:34
|
111
|
4,095.0000
|
LSE
|
15:49:50
|
432
|
4,101.0000
|
LSE
|
15:55:34
|
1,474
|
4,101.0000
|
LSE
|
15:55:34
|
185
|
4,101.0000
|
LSE
|
15:55:34
|
925
|
4,102.0000
|
LSE
|
15:56:44
|
237
|
4,101.0000
|
LSE
|
15:56:49
|
177
|
4,100.0000
|
LSE
|
15:57:35
|
222
|
4,100.0000
|
LSE
|
15:57:35
|
127
|
4,099.0000
|
LSE
|
15:59:06
|
701
|
4,099.0000
|
LSE
|
15:59:06
|
84
|
4,098.0000
|
LSE
|
15:59:18
|
500
|
4,098.0000
|
LSE
|
15:59:19
|
500
|
4,098.0000
|
LSE
|
15:59:21
|
277
|
4,098.0000
|
LSE
|
15:59:21
|
51
|
4,098.0000
|
LSE
|
16:00:51
|
313
|
4,098.0000
|
LSE
|
16:00:51
|
328
|
4,097.0000
|
LSE
|
16:00:53
|
225
|
4,096.0000
|
LSE
|
16:01:55
|
579
|
4,096.0000
|
LSE
|
16:01:55
|
2,871
|
4,097.0000
|
LSE
|
16:05:35
|
82
|
4,097.0000
|
LSE
|
16:05:35
|
985
|
4,097.0000
|
LSE
|
16:05:35
|
130
|
4,097.0000
|
LSE
|
16:05:35
|
102
|
4,097.0000
|
LSE
|
16:05:35
|
212
|
4,097.0000
|
LSE
|
16:05:35
|
83
|
4,097.0000
|
LSE
|
16:05:36
|
217
|
4,097.0000
|
LSE
|
16:05:36
|
72
|
4,097.0000
|
LSE
|
16:05:42
|
515
|
4,097.0000
|
LSE
|
16:06:24
|
75
|
4,097.0000
|
LSE
|
16:06:30
|
83
|
4,095.0000
|
LSE
|
16:09:44
|
204
|
4,099.0000
|
LSE
|
16:11:34
|
62
|
4,099.0000
|
LSE
|
16:11:34
|
434
|
4,099.0000
|
LSE
|
16:11:35
|
1,134
|
4,097.0000
|
LSE
|
16:12:29
|
526
|
4,095.0000
|
LSE
|
16:12:40
|
149
|
4,097.0000
|
LSE
|
16:13:05
|
174
|
4,097.0000
|
LSE
|
16:13:05
|
468
|
4,097.0000
|
LSE
|
16:13:05
|
8
|
4,097.0000
|
LSE
|
16:13:06
|
118
|
4,097.0000
|
LSE
|
16:13:06
|
74
|
4,099.0000
|
LSE
|
16:21:07
|