Date of purchase:
|
26 September 2025
|
Number of ordinary shares of 25 pence each purchased:
|
126,296
|
Highest price paid per share (pence):
|
3,948.00p
|
Lowest price paid per share (pence):
|
3,899.00p
|
Volume weighted average price paid per share (pence):
|
3,934.4037p
|
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
|
26/09/2025
|
126,296
|
3,934.4037
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
26/09/2025
|
0
|
0.0000
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
26/09/2025
|
0
|
0.0000
|
BATE
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
2,985
|
3,917.0000
|
LSE
|
08:00:17
|
122
|
3,917.0000
|
LSE
|
08:00:25
|
16
|
3,917.0000
|
LSE
|
08:00:48
|
263
|
3,917.0000
|
LSE
|
08:00:48
|
86
|
3,915.0000
|
LSE
|
08:01:02
|
132
|
3,913.0000
|
LSE
|
08:01:32
|
244
|
3,910.0000
|
LSE
|
08:02:04
|
311
|
3,905.0000
|
LSE
|
08:02:45
|
294
|
3,902.0000
|
LSE
|
08:03:12
|
1,165
|
3,903.0000
|
LSE
|
08:10:00
|
31
|
3,902.0000
|
LSE
|
08:12:02
|
1,543
|
3,902.0000
|
LSE
|
08:12:02
|
739
|
3,907.0000
|
LSE
|
08:16:54
|
553
|
3,901.0000
|
LSE
|
08:17:45
|
29
|
3,899.0000
|
LSE
|
08:19:06
|
12
|
3,903.0000
|
LSE
|
08:20:43
|
3
|
3,908.0000
|
LSE
|
08:25:25
|
557
|
3,908.0000
|
LSE
|
08:25:25
|
181
|
3,907.0000
|
LSE
|
08:25:30
|
30
|
3,907.0000
|
LSE
|
08:25:30
|
92
|
3,911.0000
|
LSE
|
08:27:34
|
225
|
3,909.0000
|
LSE
|
08:28:05
|
314
|
3,908.0000
|
LSE
|
08:29:30
|
225
|
3,915.0000
|
LSE
|
08:32:28
|
220
|
3,918.0000
|
LSE
|
08:34:30
|
98
|
3,917.0000
|
LSE
|
08:34:36
|
89
|
3,917.0000
|
LSE
|
08:35:33
|
60
|
3,916.0000
|
LSE
|
08:36:02
|
172
|
3,917.0000
|
LSE
|
08:36:48
|
92
|
3,916.0000
|
LSE
|
08:37:19
|
299
|
3,916.0000
|
LSE
|
08:39:12
|
146
|
3,915.0000
|
LSE
|
08:39:26
|
270
|
3,917.0000
|
LSE
|
08:42:00
|
3
|
3,915.0000
|
LSE
|
08:42:25
|
25
|
3,914.0000
|
LSE
|
08:44:13
|
422
|
3,914.0000
|
LSE
|
08:44:13
|
88
|
3,917.0000
|
LSE
|
08:45:42
|
171
|
3,917.0000
|
LSE
|
08:45:42
|
118
|
3,915.0000
|
LSE
|
08:48:24
|
136
|
3,915.0000
|
LSE
|
08:48:24
|
151
|
3,913.0000
|
LSE
|
08:49:25
|
244
|
3,917.0000
|
LSE
|
08:51:22
|
263
|
3,919.0000
|
LSE
|
08:55:01
|
68
|
3,923.0000
|
LSE
|
08:56:12
|
93
|
3,921.0000
|
LSE
|
08:56:54
|
151
|
3,920.0000
|
LSE
|
08:57:41
|
102
|
3,919.0000
|
LSE
|
08:57:59
|
171
|
3,919.0000
|
LSE
|
08:58:44
|
56
|
3,918.0000
|
LSE
|
08:59:01
|
11
|
3,918.0000
|
LSE
|
08:59:01
|
172
|
3,919.0000
|
LSE
|
09:00:28
|
154
|
3,917.0000
|
LSE
|
09:00:54
|
735
|
3,918.0000
|
LSE
|
09:07:25
|
377
|
3,918.0000
|
LSE
|
09:07:25
|
240
|
3,917.0000
|
LSE
|
09:09:12
|
167
|
3,915.0000
|
LSE
|
09:09:26
|
57
|
3,915.0000
|
LSE
|
09:10:22
|
20
|
3,915.0000
|
LSE
|
09:10:22
|
56
|
3,915.0000
|
LSE
|
09:10:36
|
25
|
3,915.0000
|
LSE
|
09:10:41
|
1
|
3,915.0000
|
LSE
|
09:10:45
|
145
|
3,915.0000
|
LSE
|
09:11:10
|
154
|
3,914.0000
|
LSE
|
09:11:14
|
398
|
3,920.0000
|
LSE
|
09:16:23
|
100
|
3,922.0000
|
LSE
|
09:19:37
|
62
|
3,922.0000
|
LSE
|
09:19:37
|
120
|
3,922.0000
|
LSE
|
09:19:37
|
145
|
3,921.0000
|
LSE
|
09:20:41
|
99
|
3,920.0000
|
LSE
|
09:21:08
|
114
|
3,919.0000
|
LSE
|
09:21:29
|
359
|
3,918.0000
|
LSE
|
09:24:10
|
126
|
3,917.0000
|
LSE
|
09:25:58
|
217
|
3,917.0000
|
LSE
|
09:25:59
|
18
|
3,916.0000
|
LSE
|
09:27:33
|
60
|
3,916.0000
|
LSE
|
09:27:33
|
123
|
3,916.0000
|
LSE
|
09:27:33
|
217
|
3,915.0000
|
LSE
|
09:28:24
|
20
|
3,914.0000
|
LSE
|
09:28:42
|
138
|
3,914.0000
|
LSE
|
09:29:08
|
30
|
3,913.0000
|
LSE
|
09:29:31
|
20
|
3,913.0000
|
LSE
|
09:30:07
|
35
|
3,913.0000
|
LSE
|
09:30:43
|
6
|
3,913.0000
|
LSE
|
09:30:46
|
66
|
3,913.0000
|
LSE
|
09:30:46
|
71
|
3,913.0000
|
LSE
|
09:31:16
|
112
|
3,913.0000
|
LSE
|
09:31:26
|
26
|
3,913.0000
|
LSE
|
09:31:26
|
177
|
3,913.0000
|
LSE
|
09:32:49
|
370
|
3,912.0000
|
LSE
|
09:34:50
|
186
|
3,911.0000
|
LSE
|
09:35:13
|
136
|
3,911.0000
|
LSE
|
09:35:13
|
131
|
3,912.0000
|
LSE
|
09:39:24
|
20
|
3,913.0000
|
LSE
|
09:43:51
|
40
|
3,913.0000
|
LSE
|
09:43:51
|
565
|
3,914.0000
|
LSE
|
09:48:49
|
386
|
3,914.0000
|
LSE
|
09:48:49
|
346
|
3,915.0000
|
LSE
|
09:52:02
|
131
|
3,915.0000
|
LSE
|
09:54:03
|
244
|
3,915.0000
|
LSE
|
09:54:03
|
89
|
3,920.0000
|
LSE
|
09:58:22
|
350
|
3,926.0000
|
LSE
|
10:03:10
|
86
|
3,927.0000
|
LSE
|
10:05:14
|
41
|
3,927.0000
|
LSE
|
10:05:14
|
190
|
3,927.0000
|
LSE
|
10:06:50
|
222
|
3,927.0000
|
LSE
|
10:08:16
|
219
|
3,925.0000
|
LSE
|
10:08:50
|
142
|
3,931.0000
|
LSE
|
10:12:35
|
157
|
3,930.0000
|
LSE
|
10:13:27
|
75
|
3,931.0000
|
LSE
|
10:13:57
|
12
|
3,931.0000
|
LSE
|
10:13:57
|
108
|
3,933.0000
|
LSE
|
10:15:33
|
156
|
3,930.0000
|
LSE
|
10:17:56
|
210
|
3,930.0000
|
LSE
|
10:17:56
|
136
|
3,931.0000
|
LSE
|
10:18:34
|
113
|
3,931.0000
|
LSE
|
10:19:38
|
63
|
3,930.0000
|
LSE
|
10:20:56
|
16
|
3,930.0000
|
LSE
|
10:20:58
|
102
|
3,930.0000
|
LSE
|
10:21:15
|
115
|
3,929.0000
|
LSE
|
10:23:09
|
108
|
3,929.0000
|
LSE
|
10:23:09
|
223
|
3,929.0000
|
LSE
|
10:24:14
|
19
|
3,928.0000
|
LSE
|
10:24:36
|
82
|
3,928.0000
|
LSE
|
10:24:36
|
130
|
3,927.0000
|
LSE
|
10:24:44
|
136
|
3,927.0000
|
LSE
|
10:25:10
|
237
|
3,928.0000
|
LSE
|
10:27:41
|
103
|
3,929.0000
|
LSE
|
10:29:03
|
2
|
3,929.0000
|
LSE
|
10:29:13
|
1
|
3,929.0000
|
LSE
|
10:29:15
|
316
|
3,927.0000
|
LSE
|
10:32:41
|
227
|
3,927.0000
|
LSE
|
10:32:41
|
190
|
3,924.0000
|
LSE
|
10:34:46
|
267
|
3,924.0000
|
LSE
|
10:34:46
|
130
|
3,925.0000
|
LSE
|
10:37:55
|
167
|
3,925.0000
|
LSE
|
10:37:55
|
105
|
3,928.0000
|
LSE
|
10:43:17
|
106
|
3,928.0000
|
LSE
|
10:43:17
|
73
|
3,929.0000
|
LSE
|
10:45:06
|
263
|
3,931.0000
|
LSE
|
10:49:09
|
168
|
3,931.0000
|
LSE
|
10:49:09
|
38
|
3,931.0000
|
LSE
|
10:49:09
|
160
|
3,931.0000
|
LSE
|
10:50:52
|
484
|
3,933.0000
|
LSE
|
10:56:00
|
114
|
3,931.0000
|
LSE
|
10:56:19
|
100
|
3,932.0000
|
LSE
|
10:57:19
|
36
|
3,932.0000
|
LSE
|
10:57:19
|
73
|
3,933.0000
|
LSE
|
10:59:07
|
135
|
3,935.0000
|
LSE
|
11:02:25
|
114
|
3,935.0000
|
LSE
|
11:02:25
|
203
|
3,936.0000
|
LSE
|
11:04:27
|
134
|
3,935.0000
|
LSE
|
11:07:26
|
177
|
3,935.0000
|
LSE
|
11:07:26
|
189
|
3,935.0000
|
LSE
|
11:08:27
|
92
|
3,934.0000
|
LSE
|
11:08:40
|
127
|
3,934.0000
|
LSE
|
11:09:05
|
155
|
3,936.0000
|
LSE
|
11:12:33
|
80
|
3,935.0000
|
LSE
|
11:13:24
|
1
|
3,934.0000
|
LSE
|
11:14:08
|
127
|
3,934.0000
|
LSE
|
11:14:08
|
168
|
3,934.0000
|
LSE
|
11:14:09
|
101
|
3,936.0000
|
LSE
|
11:18:19
|
617
|
3,937.0000
|
LSE
|
11:22:59
|
72
|
3,937.0000
|
LSE
|
11:24:00
|
100
|
3,936.0000
|
LSE
|
11:26:37
|
100
|
3,936.0000
|
LSE
|
11:26:37
|
131
|
3,935.0000
|
LSE
|
11:30:13
|
421
|
3,935.0000
|
LSE
|
11:30:13
|
152
|
3,937.0000
|
LSE
|
11:32:03
|
419
|
3,939.0000
|
LSE
|
11:36:51
|
93
|
3,938.0000
|
LSE
|
11:38:26
|
109
|
3,938.0000
|
LSE
|
11:38:26
|
306
|
3,938.0000
|
LSE
|
11:41:45
|
97
|
3,938.0000
|
LSE
|
11:42:45
|
84
|
3,937.0000
|
LSE
|
11:43:04
|
103
|
3,937.0000
|
LSE
|
11:43:04
|
228
|
3,936.0000
|
LSE
|
11:44:30
|
94
|
3,934.0000
|
LSE
|
11:45:07
|
50
|
3,934.0000
|
LSE
|
11:45:07
|
99
|
3,934.0000
|
LSE
|
11:45:07
|
253
|
3,933.0000
|
LSE
|
11:46:35
|
81
|
3,934.0000
|
LSE
|
11:49:39
|
189
|
3,933.0000
|
LSE
|
11:49:42
|
215
|
3,933.0000
|
LSE
|
11:50:43
|
180
|
3,933.0000
|
LSE
|
11:52:21
|
111
|
3,932.0000
|
LSE
|
11:53:07
|
68
|
3,935.0000
|
LSE
|
11:56:30
|
100
|
3,935.0000
|
LSE
|
11:56:30
|
182
|
3,934.0000
|
LSE
|
11:57:28
|
149
|
3,937.0000
|
LSE
|
12:02:37
|
409
|
3,937.0000
|
LSE
|
12:02:37
|
422
|
3,940.0000
|
LSE
|
12:06:15
|
163
|
3,937.0000
|
LSE
|
12:06:31
|
72
|
3,938.0000
|
LSE
|
12:08:36
|
90
|
3,937.0000
|
LSE
|
12:08:40
|
214
|
3,939.0000
|
LSE
|
12:13:20
|
94
|
3,939.0000
|
LSE
|
12:13:20
|
106
|
3,939.0000
|
LSE
|
12:13:20
|
138
|
3,938.0000
|
LSE
|
12:13:32
|
150
|
3,937.0000
|
LSE
|
12:13:43
|
217
|
3,937.0000
|
LSE
|
12:17:12
|
172
|
3,936.0000
|
LSE
|
12:18:25
|
120
|
3,936.0000
|
LSE
|
12:18:25
|
128
|
3,936.0000
|
LSE
|
12:18:26
|
128
|
3,935.0000
|
LSE
|
12:19:28
|
94
|
3,934.0000
|
LSE
|
12:20:03
|
215
|
3,938.0000
|
LSE
|
12:30:26
|
403
|
3,938.0000
|
LSE
|
12:30:26
|
202
|
3,938.0000
|
LSE
|
12:31:59
|
110
|
3,938.0000
|
LSE
|
12:31:59
|
74
|
3,939.0000
|
LSE
|
12:35:49
|
106
|
3,939.0000
|
LSE
|
12:35:49
|
116
|
3,939.0000
|
LSE
|
12:35:49
|
100
|
3,939.0000
|
LSE
|
12:40:06
|
124
|
3,939.0000
|
LSE
|
12:40:06
|
99
|
3,939.0000
|
LSE
|
12:40:06
|
289
|
3,939.0000
|
LSE
|
12:43:01
|
111
|
3,939.0000
|
LSE
|
12:43:01
|
339
|
3,939.0000
|
LSE
|
12:45:17
|
173
|
3,939.0000
|
LSE
|
12:46:32
|
9
|
3,939.0000
|
LSE
|
12:46:32
|
178
|
3,938.0000
|
LSE
|
12:47:07
|
199
|
3,938.0000
|
LSE
|
12:50:30
|
39
|
3,938.0000
|
LSE
|
12:50:30
|
21
|
3,938.0000
|
LSE
|
12:50:30
|
114
|
3,938.0000
|
LSE
|
12:50:30
|
177
|
3,939.0000
|
LSE
|
12:52:31
|
10
|
3,939.0000
|
LSE
|
12:52:31
|
141
|
3,938.0000
|
LSE
|
12:52:38
|
347
|
3,938.0000
|
LSE
|
12:55:32
|
216
|
3,937.0000
|
LSE
|
12:57:03
|
192
|
3,937.0000
|
LSE
|
12:57:51
|
22
|
3,937.0000
|
LSE
|
12:57:51
|
101
|
3,940.0000
|
LSE
|
13:05:39
|
85
|
3,940.0000
|
LSE
|
13:05:39
|
5
|
3,940.0000
|
LSE
|
13:05:39
|
647
|
3,939.0000
|
LSE
|
13:06:07
|
100
|
3,940.0000
|
LSE
|
13:07:18
|
162
|
3,939.0000
|
LSE
|
13:07:54
|
100
|
3,940.0000
|
LSE
|
13:09:16
|
7
|
3,940.0000
|
LSE
|
13:09:16
|
160
|
3,939.0000
|
LSE
|
13:10:35
|
110
|
3,939.0000
|
LSE
|
13:10:36
|
248
|
3,938.0000
|
LSE
|
13:11:55
|
354
|
3,937.0000
|
LSE
|
13:14:23
|
186
|
3,936.0000
|
LSE
|
13:14:24
|
109
|
3,934.0000
|
LSE
|
13:15:31
|
76
|
3,934.0000
|
LSE
|
13:15:31
|
49
|
3,934.0000
|
LSE
|
13:15:31
|
132
|
3,934.0000
|
LSE
|
13:15:32
|
86
|
3,935.0000
|
LSE
|
13:20:01
|
356
|
3,935.0000
|
LSE
|
13:20:01
|
131
|
3,934.0000
|
LSE
|
13:20:28
|
175
|
3,934.0000
|
LSE
|
13:21:30
|
175
|
3,933.0000
|
LSE
|
13:26:26
|
396
|
3,933.0000
|
LSE
|
13:26:26
|
382
|
3,934.0000
|
LSE
|
13:32:32
|
202
|
3,934.0000
|
LSE
|
13:32:32
|
100
|
3,934.0000
|
LSE
|
13:32:32
|
198
|
3,936.0000
|
LSE
|
13:35:16
|
60
|
3,936.0000
|
LSE
|
13:35:16
|
212
|
3,936.0000
|
LSE
|
13:36:59
|
171
|
3,936.0000
|
LSE
|
13:37:57
|
102
|
3,936.0000
|
LSE
|
13:40:49
|
269
|
3,936.0000
|
LSE
|
13:40:49
|
109
|
3,936.0000
|
LSE
|
13:40:50
|
259
|
3,937.0000
|
LSE
|
13:43:05
|
215
|
3,939.0000
|
LSE
|
13:48:38
|
290
|
3,939.0000
|
LSE
|
13:48:38
|
186
|
3,938.0000
|
LSE
|
13:49:39
|
126
|
3,938.0000
|
LSE
|
13:49:40
|
117
|
3,937.0000
|
LSE
|
13:49:44
|
69
|
3,937.0000
|
LSE
|
13:49:44
|
69
|
3,937.0000
|
LSE
|
13:50:51
|
259
|
3,936.0000
|
LSE
|
13:52:22
|
173
|
3,936.0000
|
LSE
|
13:52:22
|
214
|
3,935.0000
|
LSE
|
13:52:47
|
108
|
3,937.0000
|
LSE
|
13:55:29
|
149
|
3,937.0000
|
LSE
|
13:55:29
|
74
|
3,937.0000
|
LSE
|
13:57:11
|
27
|
3,937.0000
|
LSE
|
13:57:11
|
120
|
3,937.0000
|
LSE
|
13:57:11
|
163
|
3,936.0000
|
LSE
|
14:00:18
|
475
|
3,936.0000
|
LSE
|
14:00:18
|
134
|
3,937.0000
|
LSE
|
14:01:50
|
159
|
3,936.0000
|
LSE
|
14:01:55
|
74
|
3,936.0000
|
LSE
|
14:02:36
|
95
|
3,936.0000
|
LSE
|
14:03:37
|
99
|
3,936.0000
|
LSE
|
14:03:37
|
70
|
3,938.0000
|
LSE
|
14:04:49
|
120
|
3,938.0000
|
LSE
|
14:04:59
|
76
|
3,938.0000
|
LSE
|
14:05:30
|
148
|
3,941.0000
|
LSE
|
14:08:17
|
1
|
3,941.0000
|
LSE
|
14:08:17
|
136
|
3,941.0000
|
LSE
|
14:08:38
|
105
|
3,939.0000
|
LSE
|
14:08:46
|
471
|
3,938.0000
|
LSE
|
14:15:04
|
441
|
3,938.0000
|
LSE
|
14:15:04
|
195
|
3,938.0000
|
LSE
|
14:15:04
|
368
|
3,937.0000
|
LSE
|
14:15:42
|
119
|
3,937.0000
|
LSE
|
14:15:43
|
100
|
3,939.0000
|
LSE
|
14:21:08
|
148
|
3,939.0000
|
LSE
|
14:21:08
|
78
|
3,939.0000
|
LSE
|
14:21:09
|
142
|
3,939.0000
|
LSE
|
14:21:09
|
50
|
3,939.0000
|
LSE
|
14:21:09
|
51
|
3,939.0000
|
LSE
|
14:21:09
|
50
|
3,939.0000
|
LSE
|
14:21:09
|
99
|
3,939.0000
|
LSE
|
14:21:10
|
26
|
3,939.0000
|
LSE
|
14:21:10
|
381
|
3,939.0000
|
LSE
|
14:24:08
|
118
|
3,938.0000
|
LSE
|
14:24:29
|
145
|
3,938.0000
|
LSE
|
14:24:29
|
97
|
3,938.0000
|
LSE
|
14:24:29
|
514
|
3,938.0000
|
LSE
|
14:26:07
|
26
|
3,938.0000
|
LSE
|
14:27:21
|
297
|
3,938.0000
|
LSE
|
14:27:21
|
404
|
3,938.0000
|
LSE
|
14:28:45
|
538
|
3,937.0000
|
LSE
|
14:30:00
|
538
|
3,937.0000
|
LSE
|
14:30:00
|
713
|
3,937.0000
|
LSE
|
14:30:00
|
86
|
3,948.0000
|
LSE
|
14:31:00
|
648
|
3,948.0000
|
LSE
|
14:31:00
|
499
|
3,948.0000
|
LSE
|
14:31:11
|
236
|
3,947.0000
|
LSE
|
14:31:18
|
263
|
3,947.0000
|
LSE
|
14:31:35
|
216
|
3,946.0000
|
LSE
|
14:31:37
|
50
|
3,946.0000
|
LSE
|
14:31:37
|
76
|
3,946.0000
|
LSE
|
14:31:37
|
578
|
3,947.0000
|
LSE
|
14:31:59
|
331
|
3,943.0000
|
LSE
|
14:32:11
|
497
|
3,943.0000
|
LSE
|
14:32:46
|
136
|
3,945.0000
|
LSE
|
14:34:37
|
100
|
3,947.0000
|
LSE
|
14:35:04
|
361
|
3,947.0000
|
LSE
|
14:35:04
|
112
|
3,947.0000
|
LSE
|
14:35:04
|
939
|
3,944.0000
|
LSE
|
14:37:00
|
960
|
3,943.0000
|
LSE
|
14:37:00
|
1,694
|
3,943.0000
|
LSE
|
14:37:00
|
1,159
|
3,943.0000
|
LSE
|
14:40:11
|
1,465
|
3,943.0000
|
LSE
|
14:40:11
|
1,567
|
3,943.0000
|
LSE
|
14:42:38
|
523
|
3,944.0000
|
LSE
|
14:43:17
|
88
|
3,943.0000
|
LSE
|
14:43:22
|
113
|
3,943.0000
|
LSE
|
14:43:30
|
253
|
3,942.0000
|
LSE
|
14:43:42
|
88
|
3,941.0000
|
LSE
|
14:45:11
|
147
|
3,941.0000
|
LSE
|
14:45:11
|
601
|
3,941.0000
|
LSE
|
14:45:11
|
450
|
3,941.0000
|
LSE
|
14:45:17
|
54
|
3,941.0000
|
LSE
|
14:47:47
|
1,062
|
3,941.0000
|
LSE
|
14:47:47
|
70
|
3,940.0000
|
LSE
|
14:48:34
|
100
|
3,940.0000
|
LSE
|
14:48:34
|
50
|
3,940.0000
|
LSE
|
14:48:34
|
50
|
3,940.0000
|
LSE
|
14:48:34
|
101
|
3,940.0000
|
LSE
|
14:48:34
|
268
|
3,940.0000
|
LSE
|
14:48:34
|
851
|
3,940.0000
|
LSE
|
14:49:46
|
547
|
3,938.0000
|
LSE
|
14:49:57
|
105
|
3,937.0000
|
LSE
|
14:50:04
|
185
|
3,937.0000
|
LSE
|
14:50:35
|
432
|
3,943.0000
|
LSE
|
14:53:45
|
535
|
3,943.0000
|
LSE
|
14:53:45
|
319
|
3,941.0000
|
LSE
|
14:54:07
|
439
|
3,939.0000
|
LSE
|
14:55:42
|
466
|
3,939.0000
|
LSE
|
14:55:42
|
147
|
3,939.0000
|
LSE
|
14:59:02
|
315
|
3,939.0000
|
LSE
|
14:59:03
|
1,306
|
3,939.0000
|
LSE
|
14:59:03
|
829
|
3,938.0000
|
LSE
|
15:00:30
|
405
|
3,939.0000
|
LSE
|
15:00:51
|
605
|
3,939.0000
|
LSE
|
15:06:20
|
1,852
|
3,939.0000
|
LSE
|
15:06:20
|
20
|
3,939.0000
|
LSE
|
15:07:11
|
830
|
3,939.0000
|
LSE
|
15:07:11
|
328
|
3,938.0000
|
LSE
|
15:07:15
|
142
|
3,939.0000
|
LSE
|
15:08:39
|
459
|
3,939.0000
|
LSE
|
15:09:13
|
721
|
3,939.0000
|
LSE
|
15:09:55
|
245
|
3,939.0000
|
LSE
|
15:10:51
|
823
|
3,939.0000
|
LSE
|
15:11:43
|
1,029
|
3,940.0000
|
LSE
|
15:14:22
|
352
|
3,940.0000
|
LSE
|
15:14:22
|
758
|
3,940.0000
|
LSE
|
15:16:02
|
198
|
3,940.0000
|
LSE
|
15:16:05
|
391
|
3,942.0000
|
LSE
|
15:17:44
|
551
|
3,942.0000
|
LSE
|
15:18:14
|
600
|
3,941.0000
|
LSE
|
15:19:31
|
557
|
3,941.0000
|
LSE
|
15:19:31
|
331
|
3,940.0000
|
LSE
|
15:19:52
|
244
|
3,939.0000
|
LSE
|
15:19:56
|
76
|
3,939.0000
|
LSE
|
15:20:10
|
664
|
3,939.0000
|
LSE
|
15:21:44
|
309
|
3,938.0000
|
LSE
|
15:22:29
|
523
|
3,937.0000
|
LSE
|
15:22:38
|
370
|
3,939.0000
|
LSE
|
15:23:49
|
492
|
3,940.0000
|
LSE
|
15:26:51
|
100
|
3,940.0000
|
LSE
|
15:26:51
|
19
|
3,940.0000
|
LSE
|
15:26:51
|
86
|
3,940.0000
|
LSE
|
15:28:53
|
1,386
|
3,939.0000
|
LSE
|
15:29:26
|
1,077
|
3,939.0000
|
LSE
|
15:29:26
|
407
|
3,938.0000
|
LSE
|
15:29:32
|
74
|
3,936.0000
|
LSE
|
15:31:09
|
735
|
3,936.0000
|
LSE
|
15:31:09
|
141
|
3,936.0000
|
LSE
|
15:32:09
|
221
|
3,936.0000
|
LSE
|
15:32:09
|
2,334
|
3,939.0000
|
LSE
|
15:36:45
|
42
|
3,939.0000
|
LSE
|
15:36:45
|
707
|
3,940.0000
|
LSE
|
15:38:47
|
105
|
3,940.0000
|
LSE
|
15:38:47
|
1,035
|
3,940.0000
|
LSE
|
15:40:51
|
388
|
3,940.0000
|
LSE
|
15:40:51
|
91
|
3,940.0000
|
LSE
|
15:40:51
|
1,045
|
3,943.0000
|
LSE
|
15:43:12
|
43
|
3,943.0000
|
LSE
|
15:43:12
|
1,422
|
3,941.0000
|
LSE
|
15:45:59
|
17
|
3,941.0000
|
LSE
|
15:45:59
|
359
|
3,943.0000
|
LSE
|
15:47:49
|
400
|
3,943.0000
|
LSE
|
15:47:49
|
236
|
3,943.0000
|
LSE
|
15:47:49
|
434
|
3,942.0000
|
LSE
|
15:48:23
|
461
|
3,941.0000
|
LSE
|
15:50:08
|
231
|
3,941.0000
|
LSE
|
15:50:08
|
93
|
3,943.0000
|
LSE
|
15:51:25
|
707
|
3,943.0000
|
LSE
|
15:55:26
|
96
|
3,943.0000
|
LSE
|
15:55:26
|
100
|
3,943.0000
|
LSE
|
15:55:26
|
129
|
3,943.0000
|
LSE
|
15:55:26
|
154
|
3,943.0000
|
LSE
|
15:55:27
|
707
|
3,943.0000
|
LSE
|
15:56:28
|
16
|
3,943.0000
|
LSE
|
15:56:28
|
1,324
|
3,942.0000
|
LSE
|
15:58:03
|
1,677
|
3,942.0000
|
LSE
|
15:58:03
|
793
|
3,941.0000
|
LSE
|
15:58:50
|
589
|
3,939.0000
|
LSE
|
15:59:27
|
467
|
3,938.0000
|
LSE
|
16:00:05
|
102
|
3,938.0000
|
LSE
|
16:00:05
|
51
|
3,937.0000
|
LSE
|
16:00:38
|
514
|
3,937.0000
|
LSE
|
16:00:38
|
3,387
|
3,941.0000
|
LSE
|
16:04:33
|
80
|
3,940.0000
|
LSE
|
16:06:21
|
784
|
3,940.0000
|
LSE
|
16:06:21
|
2,240
|
3,939.0000
|
LSE
|
16:08:13
|
153
|
3,938.0000
|
LSE
|
16:08:20
|
503
|
3,938.0000
|
LSE
|
16:08:20
|
1,233
|
3,937.0000
|
LSE
|
16:10:49
|
704
|
3,936.0000
|
LSE
|
16:11:41
|
1,775
|
3,939.0000
|
LSE
|
16:14:19
|
13
|
3,939.0000
|
LSE
|
16:14:40
|
96
|
3,937.0000
|
LSE
|
16:17:25
|