Date of purchase:
|
29 September 2025
|
Number of ordinary shares of 25 pence each purchased:
|
126,658
|
Highest price paid per share (pence):
|
3,961.00p
|
Lowest price paid per share (pence):
|
3,894.00p
|
Volume weighted average price paid per share (pence):
|
3,923.1499p
|
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
|
29/09/2025
|
126,658
|
3,923.1499
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/09/2025
|
0
|
0.0000
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/09/2025
|
0
|
0.0000
|
BATE
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
2,944
|
3,951.0000
|
LSE
|
08:00:13
|
143
|
3,950.0000
|
LSE
|
08:00:27
|
129
|
3,947.0000
|
LSE
|
08:00:36
|
133
|
3,944.0000
|
LSE
|
08:01:04
|
369
|
3,940.0000
|
LSE
|
08:01:20
|
152
|
3,938.0000
|
LSE
|
08:01:27
|
130
|
3,939.0000
|
LSE
|
08:01:58
|
85
|
3,938.0000
|
LSE
|
08:02:13
|
117
|
3,938.0000
|
LSE
|
08:02:26
|
1,066
|
3,942.0000
|
LSE
|
08:06:02
|
33
|
3,937.0000
|
LSE
|
08:06:18
|
273
|
3,937.0000
|
LSE
|
08:06:42
|
23
|
3,937.0000
|
LSE
|
08:07:06
|
308
|
3,936.0000
|
LSE
|
08:07:10
|
124
|
3,941.0000
|
LSE
|
08:10:42
|
596
|
3,941.0000
|
LSE
|
08:10:42
|
81
|
3,945.0000
|
LSE
|
08:14:25
|
60
|
3,951.0000
|
LSE
|
08:15:08
|
62
|
3,951.0000
|
LSE
|
08:15:08
|
212
|
3,952.0000
|
LSE
|
08:16:28
|
116
|
3,954.0000
|
LSE
|
08:16:35
|
78
|
3,953.0000
|
LSE
|
08:16:51
|
188
|
3,959.0000
|
LSE
|
08:18:24
|
96
|
3,958.0000
|
LSE
|
08:18:37
|
123
|
3,958.0000
|
LSE
|
08:18:50
|
68
|
3,956.0000
|
LSE
|
08:19:08
|
122
|
3,958.0000
|
LSE
|
08:20:09
|
84
|
3,956.0000
|
LSE
|
08:20:57
|
55
|
3,956.0000
|
LSE
|
08:20:57
|
174
|
3,957.0000
|
LSE
|
08:21:23
|
80
|
3,956.0000
|
LSE
|
08:21:49
|
112
|
3,957.0000
|
LSE
|
08:22:12
|
81
|
3,955.0000
|
LSE
|
08:22:20
|
121
|
3,953.0000
|
LSE
|
08:23:07
|
40
|
3,953.0000
|
LSE
|
08:23:14
|
113
|
3,953.0000
|
LSE
|
08:23:55
|
125
|
3,953.0000
|
LSE
|
08:23:58
|
152
|
3,957.0000
|
LSE
|
08:25:52
|
92
|
3,956.0000
|
LSE
|
08:26:01
|
148
|
3,956.0000
|
LSE
|
08:27:05
|
99
|
3,955.0000
|
LSE
|
08:28:15
|
132
|
3,954.0000
|
LSE
|
08:28:15
|
137
|
3,957.0000
|
LSE
|
08:29:53
|
177
|
3,956.0000
|
LSE
|
08:30:47
|
293
|
3,956.0000
|
LSE
|
08:32:10
|
96
|
3,955.0000
|
LSE
|
08:32:54
|
112
|
3,956.0000
|
LSE
|
08:32:55
|
71
|
3,955.0000
|
LSE
|
08:33:40
|
33
|
3,961.0000
|
LSE
|
08:39:35
|
673
|
3,961.0000
|
LSE
|
08:39:35
|
128
|
3,960.0000
|
LSE
|
08:40:35
|
179
|
3,959.0000
|
LSE
|
08:41:07
|
208
|
3,956.0000
|
LSE
|
08:41:34
|
89
|
3,956.0000
|
LSE
|
08:42:33
|
142
|
3,957.0000
|
LSE
|
08:44:48
|
137
|
3,957.0000
|
LSE
|
08:44:48
|
2
|
3,957.0000
|
LSE
|
08:44:48
|
142
|
3,956.0000
|
LSE
|
08:45:05
|
83
|
3,955.0000
|
LSE
|
08:45:49
|
149
|
3,954.0000
|
LSE
|
08:46:15
|
63
|
3,954.0000
|
LSE
|
08:46:28
|
61
|
3,954.0000
|
LSE
|
08:46:28
|
78
|
3,954.0000
|
LSE
|
08:46:58
|
92
|
3,954.0000
|
LSE
|
08:48:58
|
117
|
3,954.0000
|
LSE
|
08:48:58
|
73
|
3,953.0000
|
LSE
|
08:49:20
|
221
|
3,953.0000
|
LSE
|
08:50:33
|
84
|
3,952.0000
|
LSE
|
08:50:38
|
86
|
3,951.0000
|
LSE
|
08:50:58
|
65
|
3,949.0000
|
LSE
|
08:51:38
|
31
|
3,949.0000
|
LSE
|
08:51:38
|
104
|
3,948.0000
|
LSE
|
08:51:58
|
143
|
3,946.0000
|
LSE
|
08:53:08
|
133
|
3,946.0000
|
LSE
|
08:53:08
|
83
|
3,946.0000
|
LSE
|
08:53:17
|
70
|
3,946.0000
|
LSE
|
08:54:42
|
280
|
3,947.0000
|
LSE
|
08:56:26
|
80
|
3,948.0000
|
LSE
|
08:58:05
|
275
|
3,948.0000
|
LSE
|
09:00:00
|
242
|
3,947.0000
|
LSE
|
09:00:26
|
106
|
3,946.0000
|
LSE
|
09:01:46
|
270
|
3,945.0000
|
LSE
|
09:02:19
|
200
|
3,944.0000
|
LSE
|
09:05:46
|
461
|
3,944.0000
|
LSE
|
09:05:46
|
348
|
3,943.0000
|
LSE
|
09:07:28
|
159
|
3,941.0000
|
LSE
|
09:08:42
|
17
|
3,941.0000
|
LSE
|
09:08:42
|
186
|
3,941.0000
|
LSE
|
09:08:42
|
71
|
3,939.0000
|
LSE
|
09:08:50
|
75
|
3,939.0000
|
LSE
|
09:08:50
|
71
|
3,939.0000
|
LSE
|
09:09:39
|
130
|
3,938.0000
|
LSE
|
09:10:35
|
46
|
3,937.0000
|
LSE
|
09:10:42
|
86
|
3,937.0000
|
LSE
|
09:10:42
|
134
|
3,936.0000
|
LSE
|
09:10:44
|
145
|
3,938.0000
|
LSE
|
09:12:51
|
101
|
3,936.0000
|
LSE
|
09:13:06
|
41
|
3,935.0000
|
LSE
|
09:14:42
|
48
|
3,935.0000
|
LSE
|
09:14:42
|
152
|
3,935.0000
|
LSE
|
09:14:42
|
152
|
3,934.0000
|
LSE
|
09:14:53
|
72
|
3,935.0000
|
LSE
|
09:15:15
|
85
|
3,934.0000
|
LSE
|
09:15:46
|
6
|
3,933.0000
|
LSE
|
09:16:41
|
138
|
3,933.0000
|
LSE
|
09:16:41
|
238
|
3,934.0000
|
LSE
|
09:19:26
|
144
|
3,934.0000
|
LSE
|
09:19:26
|
100
|
3,934.0000
|
LSE
|
09:20:29
|
33
|
3,934.0000
|
LSE
|
09:20:29
|
96
|
3,934.0000
|
LSE
|
09:20:59
|
106
|
3,935.0000
|
LSE
|
09:22:40
|
78
|
3,934.0000
|
LSE
|
09:23:35
|
396
|
3,934.0000
|
LSE
|
09:25:45
|
127
|
3,933.0000
|
LSE
|
09:25:47
|
111
|
3,935.0000
|
LSE
|
09:28:40
|
7
|
3,935.0000
|
LSE
|
09:28:54
|
96
|
3,934.0000
|
LSE
|
09:29:43
|
250
|
3,935.0000
|
LSE
|
09:30:46
|
73
|
3,935.0000
|
LSE
|
09:31:21
|
80
|
3,935.0000
|
LSE
|
09:32:28
|
90
|
3,934.0000
|
LSE
|
09:32:42
|
242
|
3,934.0000
|
LSE
|
09:33:49
|
132
|
3,933.0000
|
LSE
|
09:34:36
|
77
|
3,933.0000
|
LSE
|
09:36:17
|
126
|
3,934.0000
|
LSE
|
09:36:48
|
70
|
3,934.0000
|
LSE
|
09:37:27
|
73
|
3,933.0000
|
LSE
|
09:38:44
|
158
|
3,932.0000
|
LSE
|
09:39:06
|
178
|
3,930.0000
|
LSE
|
09:39:35
|
196
|
3,929.0000
|
LSE
|
09:39:35
|
82
|
3,926.0000
|
LSE
|
09:40:53
|
941
|
3,929.0000
|
LSE
|
09:48:27
|
86
|
3,928.0000
|
LSE
|
09:49:28
|
398
|
3,930.0000
|
LSE
|
09:52:54
|
313
|
3,928.0000
|
LSE
|
09:54:08
|
115
|
3,928.0000
|
LSE
|
09:55:22
|
640
|
3,929.0000
|
LSE
|
10:00:18
|
467
|
3,933.0000
|
LSE
|
10:07:05
|
140
|
3,933.0000
|
LSE
|
10:07:05
|
218
|
3,933.0000
|
LSE
|
10:08:20
|
93
|
3,934.0000
|
LSE
|
10:10:07
|
234
|
3,936.0000
|
LSE
|
10:12:07
|
110
|
3,935.0000
|
LSE
|
10:13:51
|
10
|
3,935.0000
|
LSE
|
10:13:51
|
172
|
3,935.0000
|
LSE
|
10:13:52
|
197
|
3,934.0000
|
LSE
|
10:14:04
|
77
|
3,936.0000
|
LSE
|
10:16:51
|
172
|
3,934.0000
|
LSE
|
10:17:09
|
119
|
3,933.0000
|
LSE
|
10:17:58
|
189
|
3,932.0000
|
LSE
|
10:18:42
|
80
|
3,938.0000
|
LSE
|
10:22:37
|
138
|
3,938.0000
|
LSE
|
10:23:44
|
98
|
3,937.0000
|
LSE
|
10:24:28
|
85
|
3,936.0000
|
LSE
|
10:25:09
|
170
|
3,935.0000
|
LSE
|
10:26:54
|
207
|
3,935.0000
|
LSE
|
10:26:54
|
174
|
3,934.0000
|
LSE
|
10:27:46
|
118
|
3,933.0000
|
LSE
|
10:28:02
|
178
|
3,932.0000
|
LSE
|
10:28:18
|
239
|
3,931.0000
|
LSE
|
10:30:50
|
119
|
3,931.0000
|
LSE
|
10:30:50
|
72
|
3,931.0000
|
LSE
|
10:31:18
|
135
|
3,930.0000
|
LSE
|
10:31:57
|
151
|
3,931.0000
|
LSE
|
10:34:44
|
75
|
3,931.0000
|
LSE
|
10:34:44
|
123
|
3,931.0000
|
LSE
|
10:36:45
|
70
|
3,931.0000
|
LSE
|
10:36:46
|
109
|
3,931.0000
|
LSE
|
10:36:46
|
154
|
3,936.0000
|
LSE
|
10:43:34
|
219
|
3,935.0000
|
LSE
|
10:43:35
|
108
|
3,935.0000
|
LSE
|
10:44:41
|
12
|
3,935.0000
|
LSE
|
10:44:41
|
14
|
3,936.0000
|
LSE
|
10:46:40
|
197
|
3,937.0000
|
LSE
|
10:48:45
|
207
|
3,937.0000
|
LSE
|
10:50:06
|
70
|
3,937.0000
|
LSE
|
10:50:40
|
280
|
3,937.0000
|
LSE
|
10:53:49
|
131
|
3,937.0000
|
LSE
|
10:53:49
|
68
|
3,938.0000
|
LSE
|
10:56:33
|
113
|
3,938.0000
|
LSE
|
10:56:33
|
231
|
3,939.0000
|
LSE
|
10:59:45
|
105
|
3,942.0000
|
LSE
|
11:02:35
|
106
|
3,941.0000
|
LSE
|
11:02:38
|
79
|
3,941.0000
|
LSE
|
11:03:27
|
83
|
3,941.0000
|
LSE
|
11:05:41
|
114
|
3,941.0000
|
LSE
|
11:05:41
|
82
|
3,941.0000
|
LSE
|
11:05:49
|
75
|
3,941.0000
|
LSE
|
11:08:30
|
231
|
3,941.0000
|
LSE
|
11:08:30
|
70
|
3,941.0000
|
LSE
|
11:09:03
|
114
|
3,942.0000
|
LSE
|
11:11:47
|
219
|
3,942.0000
|
LSE
|
11:14:12
|
112
|
3,942.0000
|
LSE
|
11:14:12
|
94
|
3,943.0000
|
LSE
|
11:15:39
|
143
|
3,943.0000
|
LSE
|
11:16:44
|
102
|
3,942.0000
|
LSE
|
11:16:54
|
67
|
3,942.0000
|
LSE
|
11:18:06
|
203
|
3,942.0000
|
LSE
|
11:20:45
|
96
|
3,942.0000
|
LSE
|
11:20:45
|
73
|
3,942.0000
|
LSE
|
11:21:05
|
70
|
3,942.0000
|
LSE
|
11:22:08
|
219
|
3,940.0000
|
LSE
|
11:23:55
|
124
|
3,940.0000
|
LSE
|
11:23:55
|
56
|
3,940.0000
|
LSE
|
11:25:59
|
251
|
3,940.0000
|
LSE
|
11:27:17
|
7
|
3,940.0000
|
LSE
|
11:27:23
|
7
|
3,940.0000
|
LSE
|
11:27:23
|
2
|
3,940.0000
|
LSE
|
11:27:23
|
151
|
3,941.0000
|
LSE
|
11:28:42
|
154
|
3,940.0000
|
LSE
|
11:29:25
|
200
|
3,941.0000
|
LSE
|
11:33:21
|
215
|
3,940.0000
|
LSE
|
11:34:33
|
266
|
3,940.0000
|
LSE
|
11:34:33
|
118
|
3,940.0000
|
LSE
|
11:36:30
|
88
|
3,942.0000
|
LSE
|
11:38:43
|
152
|
3,941.0000
|
LSE
|
11:39:25
|
78
|
3,945.0000
|
LSE
|
11:43:57
|
70
|
3,945.0000
|
LSE
|
11:44:53
|
100
|
3,944.0000
|
LSE
|
11:46:03
|
167
|
3,944.0000
|
LSE
|
11:46:03
|
7
|
3,944.0000
|
LSE
|
11:46:03
|
70
|
3,943.0000
|
LSE
|
11:47:26
|
216
|
3,940.0000
|
LSE
|
11:50:29
|
662
|
3,940.0000
|
LSE
|
11:50:29
|
37
|
3,939.0000
|
LSE
|
11:52:22
|
112
|
3,939.0000
|
LSE
|
11:53:49
|
141
|
3,939.0000
|
LSE
|
11:53:49
|
151
|
3,938.0000
|
LSE
|
11:57:08
|
419
|
3,938.0000
|
LSE
|
11:57:08
|
144
|
3,937.0000
|
LSE
|
11:57:39
|
78
|
3,938.0000
|
LSE
|
11:59:17
|
143
|
3,938.0000
|
LSE
|
11:59:17
|
194
|
3,937.0000
|
LSE
|
11:59:44
|
243
|
3,937.0000
|
LSE
|
12:01:20
|
98
|
3,937.0000
|
LSE
|
12:03:38
|
222
|
3,937.0000
|
LSE
|
12:03:38
|
421
|
3,937.0000
|
LSE
|
12:05:39
|
119
|
3,936.0000
|
LSE
|
12:05:49
|
11
|
3,938.0000
|
LSE
|
12:11:06
|
105
|
3,938.0000
|
LSE
|
12:11:06
|
28
|
3,938.0000
|
LSE
|
12:11:17
|
142
|
3,938.0000
|
LSE
|
12:12:48
|
218
|
3,938.0000
|
LSE
|
12:12:48
|
212
|
3,937.0000
|
LSE
|
12:13:05
|
142
|
3,936.0000
|
LSE
|
12:13:29
|
134
|
3,935.0000
|
LSE
|
12:13:41
|
38
|
3,935.0000
|
LSE
|
12:13:41
|
168
|
3,935.0000
|
LSE
|
12:14:19
|
166
|
3,932.0000
|
LSE
|
12:15:29
|
178
|
3,931.0000
|
LSE
|
12:16:06
|
51
|
3,931.0000
|
LSE
|
12:17:52
|
245
|
3,931.0000
|
LSE
|
12:17:52
|
304
|
3,931.0000
|
LSE
|
12:19:55
|
145
|
3,930.0000
|
LSE
|
12:20:34
|
148
|
3,929.0000
|
LSE
|
12:22:10
|
182
|
3,929.0000
|
LSE
|
12:22:43
|
152
|
3,931.0000
|
LSE
|
12:25:28
|
75
|
3,931.0000
|
LSE
|
12:26:10
|
73
|
3,931.0000
|
LSE
|
12:27:24
|
275
|
3,929.0000
|
LSE
|
12:30:45
|
184
|
3,929.0000
|
LSE
|
12:30:45
|
536
|
3,930.0000
|
LSE
|
12:36:07
|
166
|
3,929.0000
|
LSE
|
12:38:49
|
38
|
3,929.0000
|
LSE
|
12:38:49
|
105
|
3,929.0000
|
LSE
|
12:38:49
|
127
|
3,929.0000
|
LSE
|
12:39:49
|
39
|
3,929.0000
|
LSE
|
12:39:49
|
13
|
3,929.0000
|
LSE
|
12:39:49
|
175
|
3,928.0000
|
LSE
|
12:40:51
|
78
|
3,927.0000
|
LSE
|
12:41:36
|
1,167
|
3,929.0000
|
LSE
|
12:49:09
|
81
|
3,929.0000
|
LSE
|
12:55:00
|
181
|
3,929.0000
|
LSE
|
12:55:00
|
49
|
3,929.0000
|
LSE
|
12:55:00
|
90
|
3,929.0000
|
LSE
|
12:57:14
|
175
|
3,929.0000
|
LSE
|
12:57:14
|
220
|
3,928.0000
|
LSE
|
12:59:15
|
183
|
3,928.0000
|
LSE
|
12:59:15
|
96
|
3,928.0000
|
LSE
|
12:59:28
|
96
|
3,929.0000
|
LSE
|
13:01:27
|
212
|
3,929.0000
|
LSE
|
13:04:11
|
182
|
3,929.0000
|
LSE
|
13:04:11
|
221
|
3,928.0000
|
LSE
|
13:05:14
|
106
|
3,927.0000
|
LSE
|
13:06:58
|
237
|
3,926.0000
|
LSE
|
13:09:33
|
254
|
3,926.0000
|
LSE
|
13:09:33
|
177
|
3,926.0000
|
LSE
|
13:09:43
|
76
|
3,925.0000
|
LSE
|
13:10:35
|
54
|
3,924.0000
|
LSE
|
13:12:29
|
93
|
3,924.0000
|
LSE
|
13:12:29
|
105
|
3,924.0000
|
LSE
|
13:12:29
|
147
|
3,925.0000
|
LSE
|
13:13:25
|
73
|
3,924.0000
|
LSE
|
13:19:07
|
637
|
3,924.0000
|
LSE
|
13:19:07
|
100
|
3,924.0000
|
LSE
|
13:20:09
|
183
|
3,924.0000
|
LSE
|
13:20:09
|
124
|
3,924.0000
|
LSE
|
13:21:47
|
73
|
3,924.0000
|
LSE
|
13:22:06
|
100
|
3,924.0000
|
LSE
|
13:23:03
|
186
|
3,924.0000
|
LSE
|
13:24:16
|
87
|
3,924.0000
|
LSE
|
13:26:01
|
235
|
3,924.0000
|
LSE
|
13:27:33
|
153
|
3,922.0000
|
LSE
|
13:30:29
|
714
|
3,922.0000
|
LSE
|
13:30:29
|
294
|
3,922.0000
|
LSE
|
13:30:29
|
85
|
3,922.0000
|
LSE
|
13:31:00
|
71
|
3,922.0000
|
LSE
|
13:31:28
|
81
|
3,922.0000
|
LSE
|
13:32:00
|
74
|
3,922.0000
|
LSE
|
13:32:29
|
77
|
3,922.0000
|
LSE
|
13:32:59
|
74
|
3,922.0000
|
LSE
|
13:33:28
|
108
|
3,922.0000
|
LSE
|
13:36:08
|
180
|
3,922.0000
|
LSE
|
13:36:39
|
197
|
3,922.0000
|
LSE
|
13:36:41
|
86
|
3,922.0000
|
LSE
|
13:37:18
|
81
|
3,923.0000
|
LSE
|
13:42:51
|
305
|
3,922.0000
|
LSE
|
13:43:41
|
613
|
3,922.0000
|
LSE
|
13:45:47
|
220
|
3,925.0000
|
LSE
|
13:53:37
|
246
|
3,925.0000
|
LSE
|
13:54:39
|
100
|
3,925.0000
|
LSE
|
13:54:39
|
99
|
3,925.0000
|
LSE
|
13:56:24
|
115
|
3,925.0000
|
LSE
|
13:56:24
|
5
|
3,925.0000
|
LSE
|
13:56:24
|
41
|
3,925.0000
|
LSE
|
13:56:24
|
144
|
3,925.0000
|
LSE
|
13:57:40
|
39
|
3,925.0000
|
LSE
|
13:57:40
|
105
|
3,925.0000
|
LSE
|
13:58:24
|
253
|
3,925.0000
|
LSE
|
14:00:18
|
72
|
3,926.0000
|
LSE
|
14:00:46
|
128
|
3,925.0000
|
LSE
|
14:01:14
|
169
|
3,924.0000
|
LSE
|
14:02:27
|
174
|
3,924.0000
|
LSE
|
14:02:27
|
205
|
3,923.0000
|
LSE
|
14:03:09
|
32
|
3,922.0000
|
LSE
|
14:03:09
|
123
|
3,922.0000
|
LSE
|
14:03:09
|
542
|
3,922.0000
|
LSE
|
14:03:50
|
76
|
3,925.0000
|
LSE
|
14:09:52
|
206
|
3,925.0000
|
LSE
|
14:10:55
|
78
|
3,924.0000
|
LSE
|
14:11:14
|
127
|
3,924.0000
|
LSE
|
14:11:14
|
174
|
3,923.0000
|
LSE
|
14:12:34
|
253
|
3,922.0000
|
LSE
|
14:13:27
|
261
|
3,923.0000
|
LSE
|
14:14:16
|
123
|
3,924.0000
|
LSE
|
14:15:53
|
9
|
3,924.0000
|
LSE
|
14:15:53
|
680
|
3,925.0000
|
LSE
|
14:19:57
|
165
|
3,930.0000
|
LSE
|
14:29:43
|
1,007
|
3,930.0000
|
LSE
|
14:29:43
|
256
|
3,930.0000
|
LSE
|
14:29:43
|
383
|
3,930.0000
|
LSE
|
14:29:43
|
1,268
|
3,928.0000
|
LSE
|
14:29:48
|
250
|
3,926.0000
|
LSE
|
14:29:54
|
293
|
3,926.0000
|
LSE
|
14:29:59
|
298
|
3,931.0000
|
LSE
|
14:30:44
|
916
|
3,928.0000
|
LSE
|
14:31:24
|
1,218
|
3,925.0000
|
LSE
|
14:31:34
|
75
|
3,925.0000
|
LSE
|
14:31:34
|
1,812
|
3,924.0000
|
LSE
|
14:32:55
|
2,193
|
3,925.0000
|
LSE
|
14:33:53
|
379
|
3,925.0000
|
LSE
|
14:35:53
|
50
|
3,925.0000
|
LSE
|
14:35:53
|
706
|
3,925.0000
|
LSE
|
14:35:53
|
860
|
3,924.0000
|
LSE
|
14:36:33
|
124
|
3,924.0000
|
LSE
|
14:36:33
|
273
|
3,922.0000
|
LSE
|
14:36:33
|
400
|
3,920.0000
|
LSE
|
14:37:08
|
551
|
3,918.0000
|
LSE
|
14:37:36
|
352
|
3,921.0000
|
LSE
|
14:39:18
|
431
|
3,921.0000
|
LSE
|
14:39:18
|
891
|
3,920.0000
|
LSE
|
14:40:35
|
812
|
3,920.0000
|
LSE
|
14:41:22
|
325
|
3,918.0000
|
LSE
|
14:42:18
|
438
|
3,916.0000
|
LSE
|
14:42:36
|
325
|
3,916.0000
|
LSE
|
14:42:36
|
90
|
3,916.0000
|
LSE
|
14:43:38
|
147
|
3,916.0000
|
LSE
|
14:43:38
|
509
|
3,915.0000
|
LSE
|
14:43:57
|
352
|
3,917.0000
|
LSE
|
14:45:01
|
157
|
3,917.0000
|
LSE
|
14:45:01
|
229
|
3,917.0000
|
LSE
|
14:45:28
|
28
|
3,915.0000
|
LSE
|
14:46:19
|
315
|
3,915.0000
|
LSE
|
14:46:20
|
1,114
|
3,913.0000
|
LSE
|
14:47:46
|
259
|
3,911.0000
|
LSE
|
14:48:00
|
300
|
3,912.0000
|
LSE
|
14:50:31
|
979
|
3,912.0000
|
LSE
|
14:50:31
|
82
|
3,910.0000
|
LSE
|
14:50:50
|
117
|
3,910.0000
|
LSE
|
14:50:50
|
191
|
3,909.0000
|
LSE
|
14:51:46
|
8
|
3,909.0000
|
LSE
|
14:51:52
|
711
|
3,908.0000
|
LSE
|
14:52:48
|
907
|
3,907.0000
|
LSE
|
14:54:31
|
633
|
3,907.0000
|
LSE
|
14:57:08
|
441
|
3,907.0000
|
LSE
|
14:57:08
|
2,421
|
3,915.0000
|
LSE
|
15:02:29
|
9
|
3,912.0000
|
LSE
|
15:02:33
|
223
|
3,912.0000
|
LSE
|
15:02:33
|
415
|
3,912.0000
|
LSE
|
15:02:33
|
145
|
3,908.0000
|
LSE
|
15:03:05
|
203
|
3,906.0000
|
LSE
|
15:03:33
|
281
|
3,904.0000
|
LSE
|
15:03:45
|
251
|
3,905.0000
|
LSE
|
15:04:18
|
155
|
3,904.0000
|
LSE
|
15:04:46
|
251
|
3,902.0000
|
LSE
|
15:04:49
|
494
|
3,901.0000
|
LSE
|
15:06:33
|
492
|
3,903.0000
|
LSE
|
15:07:21
|
631
|
3,903.0000
|
LSE
|
15:07:21
|
245
|
3,901.0000
|
LSE
|
15:07:36
|
40
|
3,901.0000
|
LSE
|
15:07:36
|
104
|
3,896.0000
|
LSE
|
15:08:58
|
173
|
3,896.0000
|
LSE
|
15:09:08
|
142
|
3,897.0000
|
LSE
|
15:09:29
|
61
|
3,897.0000
|
LSE
|
15:09:44
|
232
|
3,896.0000
|
LSE
|
15:09:56
|
301
|
3,896.0000
|
LSE
|
15:10:37
|
213
|
3,894.0000
|
LSE
|
15:10:44
|
77
|
3,894.0000
|
LSE
|
15:11:00
|
426
|
3,896.0000
|
LSE
|
15:12:04
|
349
|
3,895.0000
|
LSE
|
15:12:15
|
1,440
|
3,896.0000
|
LSE
|
15:14:52
|
133
|
3,895.0000
|
LSE
|
15:15:28
|
99
|
3,898.0000
|
LSE
|
15:16:12
|
230
|
3,898.0000
|
LSE
|
15:16:12
|
87
|
3,898.0000
|
LSE
|
15:16:12
|
294
|
3,898.0000
|
LSE
|
15:16:12
|
79
|
3,897.0000
|
LSE
|
15:16:35
|
133
|
3,895.0000
|
LSE
|
15:18:48
|
1,064
|
3,895.0000
|
LSE
|
15:18:48
|
32
|
3,894.0000
|
LSE
|
15:20:13
|
626
|
3,894.0000
|
LSE
|
15:20:13
|
991
|
3,896.0000
|
LSE
|
15:22:38
|
477
|
3,896.0000
|
LSE
|
15:22:38
|
71
|
3,895.0000
|
LSE
|
15:23:15
|
347
|
3,897.0000
|
LSE
|
15:24:28
|
445
|
3,897.0000
|
LSE
|
15:24:28
|
143
|
3,896.0000
|
LSE
|
15:25:16
|
233
|
3,898.0000
|
LSE
|
15:26:06
|
394
|
3,898.0000
|
LSE
|
15:26:06
|
296
|
3,898.0000
|
LSE
|
15:26:32
|
188
|
3,897.0000
|
LSE
|
15:26:32
|
626
|
3,898.0000
|
LSE
|
15:28:31
|
194
|
3,899.0000
|
LSE
|
15:29:53
|
606
|
3,899.0000
|
LSE
|
15:29:53
|
1,323
|
3,902.0000
|
LSE
|
15:31:50
|
244
|
3,907.0000
|
LSE
|
15:34:48
|
123
|
3,907.0000
|
LSE
|
15:34:48
|
105
|
3,907.0000
|
LSE
|
15:34:48
|
105
|
3,907.0000
|
LSE
|
15:34:48
|
1,110
|
3,908.0000
|
LSE
|
15:35:32
|
77
|
3,908.0000
|
LSE
|
15:35:32
|
151
|
3,907.0000
|
LSE
|
15:35:58
|
214
|
3,906.0000
|
LSE
|
15:36:13
|
121
|
3,903.0000
|
LSE
|
15:38:08
|
497
|
3,903.0000
|
LSE
|
15:38:08
|
114
|
3,907.0000
|
LSE
|
15:41:07
|
1,031
|
3,907.0000
|
LSE
|
15:41:07
|
45
|
3,907.0000
|
LSE
|
15:41:07
|
539
|
3,907.0000
|
LSE
|
15:41:07
|
1,227
|
3,907.0000
|
LSE
|
15:45:04
|
528
|
3,907.0000
|
LSE
|
15:45:04
|
256
|
3,913.0000
|
LSE
|
15:49:38
|
2,079
|
3,912.0000
|
LSE
|
15:49:50
|
347
|
3,912.0000
|
LSE
|
15:49:50
|
742
|
3,913.0000
|
LSE
|
15:51:23
|
162
|
3,912.0000
|
LSE
|
15:51:39
|
6
|
3,915.0000
|
LSE
|
15:56:43
|
647
|
3,915.0000
|
LSE
|
15:56:43
|
1,911
|
3,915.0000
|
LSE
|
15:56:43
|
1,934
|
3,913.0000
|
LSE
|
15:59:55
|
754
|
3,913.0000
|
LSE
|
15:59:55
|
109
|
3,913.0000
|
LSE
|
16:00:54
|
841
|
3,910.0000
|
LSE
|
16:01:03
|
455
|
3,913.0000
|
LSE
|
16:05:49
|
587
|
3,913.0000
|
LSE
|
16:07:10
|
858
|
3,913.0000
|
LSE
|
16:07:10
|
2,613
|
3,912.0000
|
LSE
|
16:07:36
|
399
|
3,910.0000
|
LSE
|
16:07:53
|
1,832
|
3,916.0000
|
LSE
|
16:10:38
|
28
|
3,921.0000
|
LSE
|
16:14:26
|
848
|
3,920.0000
|
LSE
|
16:19:20
|
1,218
|
3,920.0000
|
LSE
|
16:19:20
|
1,284
|
3,920.0000
|
LSE
|
16:19:20
|
61
|
3,923.0000
|
LSE
|
16:20:28
|