Date of purchase:
|
8 September 2025
|
Number of ordinary shares of 25 pence each purchased:
|
120,403
|
Highest price paid per share (pence):
|
4,163.00p
|
Lowest price paid per share (pence):
|
4,114.00p
|
Volume weighted average price paid per share (pence):
|
4,141.9002p
|
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
|
08/09/2025
|
120,403
|
4,141.9002
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/09/2025
|
0
|
0.0000
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/09/2025
|
0
|
0.0000
|
BATE
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of Transaction
|
1,257
|
4,139.0000
|
LSE
|
08:00:12
|
1,580
|
4,139.0000
|
LSE
|
08:00:12
|
241
|
4,140.0000
|
LSE
|
08:00:53
|
356
|
4,136.0000
|
LSE
|
08:01:04
|
118
|
4,127.0000
|
LSE
|
08:01:57
|
309
|
4,125.0000
|
LSE
|
08:02:15
|
85
|
4,123.0000
|
LSE
|
08:04:52
|
19
|
4,121.0000
|
LSE
|
08:05:53
|
617
|
4,122.0000
|
LSE
|
08:06:10
|
658
|
4,122.0000
|
LSE
|
08:06:10
|
66
|
4,119.0000
|
LSE
|
08:06:51
|
1,052
|
4,115.0000
|
LSE
|
08:14:16
|
417
|
4,122.0000
|
LSE
|
08:16:04
|
188
|
4,122.0000
|
LSE
|
08:16:04
|
68
|
4,120.0000
|
LSE
|
08:16:48
|
797
|
4,124.0000
|
LSE
|
08:20:30
|
112
|
4,124.0000
|
LSE
|
08:20:30
|
70
|
4,123.0000
|
LSE
|
08:22:46
|
361
|
4,123.0000
|
LSE
|
08:22:46
|
253
|
4,124.0000
|
LSE
|
08:24:08
|
64
|
4,123.0000
|
LSE
|
08:24:40
|
411
|
4,122.0000
|
LSE
|
08:29:41
|
348
|
4,122.0000
|
LSE
|
08:29:41
|
214
|
4,123.0000
|
LSE
|
08:31:58
|
152
|
4,123.0000
|
LSE
|
08:31:58
|
252
|
4,129.0000
|
LSE
|
08:35:20
|
389
|
4,129.0000
|
LSE
|
08:35:20
|
171
|
4,127.0000
|
LSE
|
08:39:30
|
410
|
4,127.0000
|
LSE
|
08:39:30
|
139
|
4,126.0000
|
LSE
|
08:44:05
|
542
|
4,126.0000
|
LSE
|
08:44:05
|
80
|
4,123.0000
|
LSE
|
08:44:13
|
185
|
4,124.0000
|
LSE
|
08:46:17
|
89
|
4,123.0000
|
LSE
|
08:46:41
|
130
|
4,122.0000
|
LSE
|
08:47:54
|
19
|
4,122.0000
|
LSE
|
08:47:54
|
66
|
4,120.0000
|
LSE
|
08:48:21
|
393
|
4,120.0000
|
LSE
|
08:52:45
|
190
|
4,120.0000
|
LSE
|
08:52:45
|
319
|
4,124.0000
|
LSE
|
08:56:27
|
116
|
4,124.0000
|
LSE
|
08:56:27
|
75
|
4,124.0000
|
LSE
|
08:57:03
|
420
|
4,126.0000
|
LSE
|
09:02:04
|
122
|
4,126.0000
|
LSE
|
09:02:04
|
198
|
4,126.0000
|
LSE
|
09:02:04
|
91
|
4,124.0000
|
LSE
|
09:02:30
|
282
|
4,122.0000
|
LSE
|
09:03:46
|
75
|
4,122.0000
|
LSE
|
09:03:54
|
73
|
4,120.0000
|
LSE
|
09:04:36
|
76
|
4,119.0000
|
LSE
|
09:07:22
|
138
|
4,119.0000
|
LSE
|
09:07:22
|
156
|
4,118.0000
|
LSE
|
09:07:27
|
344
|
4,115.0000
|
LSE
|
09:09:59
|
83
|
4,114.0000
|
LSE
|
09:11:11
|
139
|
4,114.0000
|
LSE
|
09:13:10
|
76
|
4,116.0000
|
LSE
|
09:16:40
|
436
|
4,116.0000
|
LSE
|
09:16:40
|
790
|
4,123.0000
|
LSE
|
09:24:49
|
110
|
4,123.0000
|
LSE
|
09:24:49
|
207
|
4,127.0000
|
LSE
|
09:25:45
|
504
|
4,127.0000
|
LSE
|
09:33:32
|
263
|
4,127.0000
|
LSE
|
09:33:32
|
174
|
4,128.0000
|
LSE
|
09:35:34
|
165
|
4,128.0000
|
LSE
|
09:35:34
|
37
|
4,128.0000
|
LSE
|
09:35:34
|
25
|
4,131.0000
|
LSE
|
09:37:36
|
209
|
4,131.0000
|
LSE
|
09:37:36
|
92
|
4,132.0000
|
LSE
|
09:40:07
|
100
|
4,132.0000
|
LSE
|
09:40:15
|
100
|
4,132.0000
|
LSE
|
09:40:15
|
96
|
4,132.0000
|
LSE
|
09:40:15
|
86
|
4,131.0000
|
LSE
|
09:40:25
|
85
|
4,133.0000
|
LSE
|
09:41:35
|
189
|
4,132.0000
|
LSE
|
09:41:47
|
344
|
4,131.0000
|
LSE
|
09:46:41
|
127
|
4,131.0000
|
LSE
|
09:46:41
|
100
|
4,132.0000
|
LSE
|
09:52:00
|
100
|
4,132.0000
|
LSE
|
09:52:00
|
290
|
4,132.0000
|
LSE
|
09:52:00
|
168
|
4,131.0000
|
LSE
|
09:52:16
|
96
|
4,130.0000
|
LSE
|
09:53:16
|
85
|
4,129.0000
|
LSE
|
09:53:26
|
38
|
4,127.0000
|
LSE
|
09:56:25
|
100
|
4,128.0000
|
LSE
|
09:57:30
|
88
|
4,128.0000
|
LSE
|
09:57:30
|
114
|
4,128.0000
|
LSE
|
09:57:30
|
123
|
4,127.0000
|
LSE
|
09:57:36
|
507
|
4,127.0000
|
LSE
|
10:03:10
|
135
|
4,127.0000
|
LSE
|
10:03:10
|
164
|
4,129.0000
|
LSE
|
10:05:01
|
53
|
4,129.0000
|
LSE
|
10:05:01
|
55
|
4,128.0000
|
LSE
|
10:07:12
|
75
|
4,128.0000
|
LSE
|
10:07:12
|
135
|
4,128.0000
|
LSE
|
10:08:02
|
16
|
4,128.0000
|
LSE
|
10:08:02
|
105
|
4,128.0000
|
LSE
|
10:08:02
|
139
|
4,126.0000
|
LSE
|
10:09:58
|
126
|
4,126.0000
|
LSE
|
10:09:58
|
267
|
4,128.0000
|
LSE
|
10:12:15
|
232
|
4,127.0000
|
LSE
|
10:12:45
|
127
|
4,125.0000
|
LSE
|
10:17:29
|
360
|
4,125.0000
|
LSE
|
10:17:29
|
84
|
4,124.0000
|
LSE
|
10:18:31
|
389
|
4,124.0000
|
LSE
|
10:21:20
|
287
|
4,122.0000
|
LSE
|
10:23:32
|
114
|
4,121.0000
|
LSE
|
10:25:00
|
137
|
4,120.0000
|
LSE
|
10:26:45
|
469
|
4,119.0000
|
LSE
|
10:29:26
|
609
|
4,124.0000
|
LSE
|
10:37:45
|
176
|
4,124.0000
|
LSE
|
10:37:45
|
154
|
4,125.0000
|
LSE
|
10:38:57
|
141
|
4,124.0000
|
LSE
|
10:39:20
|
38
|
4,121.0000
|
LSE
|
10:43:22
|
399
|
4,121.0000
|
LSE
|
10:43:22
|
121
|
4,121.0000
|
LSE
|
10:44:31
|
165
|
4,122.0000
|
LSE
|
10:48:01
|
195
|
4,122.0000
|
LSE
|
10:48:01
|
100
|
4,121.0000
|
LSE
|
10:48:34
|
172
|
4,123.0000
|
LSE
|
10:51:21
|
1,479
|
4,125.0000
|
LSE
|
11:04:06
|
62
|
4,127.0000
|
LSE
|
11:06:21
|
163
|
4,127.0000
|
LSE
|
11:06:21
|
95
|
4,126.0000
|
LSE
|
11:07:30
|
186
|
4,127.0000
|
LSE
|
11:09:38
|
166
|
4,128.0000
|
LSE
|
11:11:30
|
435
|
4,128.0000
|
LSE
|
11:16:10
|
32
|
4,128.0000
|
LSE
|
11:16:10
|
83
|
4,128.0000
|
LSE
|
11:20:34
|
25
|
4,128.0000
|
LSE
|
11:20:34
|
210
|
4,128.0000
|
LSE
|
11:20:34
|
10
|
4,128.0000
|
LSE
|
11:20:34
|
220
|
4,128.0000
|
LSE
|
11:20:34
|
142
|
4,127.0000
|
LSE
|
11:21:45
|
94
|
4,126.0000
|
LSE
|
11:24:20
|
106
|
4,126.0000
|
LSE
|
11:24:20
|
121
|
4,125.0000
|
LSE
|
11:29:22
|
436
|
4,125.0000
|
LSE
|
11:29:22
|
122
|
4,124.0000
|
LSE
|
11:29:23
|
323
|
4,124.0000
|
LSE
|
11:34:00
|
168
|
4,123.0000
|
LSE
|
11:34:13
|
239
|
4,126.0000
|
LSE
|
11:38:01
|
174
|
4,125.0000
|
LSE
|
11:38:28
|
96
|
4,129.0000
|
LSE
|
11:44:54
|
100
|
4,129.0000
|
LSE
|
11:44:54
|
25
|
4,129.0000
|
LSE
|
11:44:54
|
311
|
4,129.0000
|
LSE
|
11:44:54
|
768
|
4,132.0000
|
LSE
|
11:51:02
|
100
|
4,131.0000
|
LSE
|
11:54:38
|
175
|
4,131.0000
|
LSE
|
11:54:38
|
69
|
4,130.0000
|
LSE
|
11:55:31
|
59
|
4,130.0000
|
LSE
|
11:55:31
|
28
|
4,130.0000
|
LSE
|
11:55:31
|
91
|
4,129.0000
|
LSE
|
11:55:37
|
88
|
4,128.0000
|
LSE
|
11:56:10
|
459
|
4,139.0000
|
LSE
|
11:59:34
|
81
|
4,138.0000
|
LSE
|
12:00:07
|
93
|
4,144.0000
|
LSE
|
12:00:43
|
134
|
4,145.0000
|
LSE
|
12:01:32
|
71
|
4,144.0000
|
LSE
|
12:02:00
|
69
|
4,142.0000
|
LSE
|
12:03:08
|
119
|
4,140.0000
|
LSE
|
12:03:13
|
68
|
4,140.0000
|
LSE
|
12:03:54
|
72
|
4,139.0000
|
LSE
|
12:04:51
|
94
|
4,138.0000
|
LSE
|
12:05:04
|
84
|
4,137.0000
|
LSE
|
12:06:27
|
342
|
4,138.0000
|
LSE
|
12:08:31
|
72
|
4,136.0000
|
LSE
|
12:10:51
|
109
|
4,136.0000
|
LSE
|
12:10:51
|
194
|
4,135.0000
|
LSE
|
12:11:52
|
71
|
4,133.0000
|
LSE
|
12:14:05
|
110
|
4,133.0000
|
LSE
|
12:14:05
|
102
|
4,135.0000
|
LSE
|
12:18:11
|
9
|
4,135.0000
|
LSE
|
12:18:11
|
390
|
4,135.0000
|
LSE
|
12:18:11
|
82
|
4,135.0000
|
LSE
|
12:20:54
|
205
|
4,135.0000
|
LSE
|
12:20:54
|
74
|
4,135.0000
|
LSE
|
12:28:45
|
58
|
4,136.0000
|
LSE
|
12:30:12
|
64
|
4,136.0000
|
LSE
|
12:30:28
|
932
|
4,140.0000
|
LSE
|
12:32:15
|
32
|
4,139.0000
|
LSE
|
12:33:04
|
37
|
4,139.0000
|
LSE
|
12:33:04
|
68
|
4,138.0000
|
LSE
|
12:33:45
|
64
|
4,136.0000
|
LSE
|
12:34:19
|
169
|
4,135.0000
|
LSE
|
12:37:13
|
6
|
4,135.0000
|
LSE
|
12:37:13
|
90
|
4,135.0000
|
LSE
|
12:37:13
|
121
|
4,136.0000
|
LSE
|
12:41:46
|
313
|
4,136.0000
|
LSE
|
12:41:46
|
68
|
4,134.0000
|
LSE
|
12:42:06
|
141
|
4,135.0000
|
LSE
|
12:43:53
|
31
|
4,135.0000
|
LSE
|
12:43:53
|
257
|
4,138.0000
|
LSE
|
12:45:58
|
65
|
4,137.0000
|
LSE
|
12:46:37
|
261
|
4,137.0000
|
LSE
|
12:50:05
|
47
|
4,137.0000
|
LSE
|
12:50:05
|
116
|
4,137.0000
|
LSE
|
12:50:05
|
77
|
4,136.0000
|
LSE
|
12:50:59
|
70
|
4,136.0000
|
LSE
|
12:51:11
|
243
|
4,138.0000
|
LSE
|
12:55:07
|
119
|
4,138.0000
|
LSE
|
12:55:07
|
152
|
4,138.0000
|
LSE
|
12:55:25
|
64
|
4,138.0000
|
LSE
|
12:55:36
|
500
|
4,144.0000
|
LSE
|
13:00:08
|
68
|
4,140.0000
|
LSE
|
13:01:07
|
271
|
4,143.0000
|
LSE
|
13:02:57
|
51
|
4,142.0000
|
LSE
|
13:03:27
|
15
|
4,142.0000
|
LSE
|
13:03:27
|
78
|
4,141.0000
|
LSE
|
13:05:30
|
133
|
4,141.0000
|
LSE
|
13:05:30
|
60
|
4,141.0000
|
LSE
|
13:07:30
|
38
|
4,141.0000
|
LSE
|
13:07:30
|
124
|
4,141.0000
|
LSE
|
13:07:31
|
117
|
4,140.0000
|
LSE
|
13:08:18
|
129
|
4,140.0000
|
LSE
|
13:08:18
|
224
|
4,139.0000
|
LSE
|
13:10:03
|
79
|
4,140.0000
|
LSE
|
13:11:02
|
72
|
4,139.0000
|
LSE
|
13:11:56
|
68
|
4,138.0000
|
LSE
|
13:12:44
|
179
|
4,138.0000
|
LSE
|
13:14:15
|
66
|
4,137.0000
|
LSE
|
13:14:29
|
84
|
4,137.0000
|
LSE
|
13:16:58
|
107
|
4,137.0000
|
LSE
|
13:16:58
|
70
|
4,136.0000
|
LSE
|
13:17:43
|
242
|
4,140.0000
|
LSE
|
13:22:45
|
449
|
4,140.0000
|
LSE
|
13:22:45
|
68
|
4,138.0000
|
LSE
|
13:23:50
|
100
|
4,140.0000
|
LSE
|
13:29:16
|
336
|
4,140.0000
|
LSE
|
13:29:16
|
108
|
4,140.0000
|
LSE
|
13:29:16
|
153
|
4,144.0000
|
LSE
|
13:35:35
|
709
|
4,144.0000
|
LSE
|
13:35:35
|
53
|
4,143.0000
|
LSE
|
13:37:27
|
42
|
4,143.0000
|
LSE
|
13:38:05
|
171
|
4,145.0000
|
LSE
|
13:39:09
|
261
|
4,145.0000
|
LSE
|
13:39:11
|
88
|
4,144.0000
|
LSE
|
13:40:04
|
70
|
4,144.0000
|
LSE
|
13:40:04
|
123
|
4,143.0000
|
LSE
|
13:40:37
|
76
|
4,142.0000
|
LSE
|
13:41:35
|
18
|
4,145.0000
|
LSE
|
13:46:23
|
100
|
4,145.0000
|
LSE
|
13:46:23
|
270
|
4,145.0000
|
LSE
|
13:46:23
|
40
|
4,145.0000
|
LSE
|
13:46:24
|
120
|
4,145.0000
|
LSE
|
13:46:24
|
123
|
4,145.0000
|
LSE
|
13:46:24
|
150
|
4,144.0000
|
LSE
|
13:46:25
|
80
|
4,144.0000
|
LSE
|
13:48:28
|
139
|
4,144.0000
|
LSE
|
13:48:28
|
66
|
4,143.0000
|
LSE
|
13:49:06
|
77
|
4,142.0000
|
LSE
|
13:49:29
|
205
|
4,143.0000
|
LSE
|
13:51:33
|
172
|
4,143.0000
|
LSE
|
13:51:33
|
67
|
4,141.0000
|
LSE
|
13:52:03
|
12
|
4,140.0000
|
LSE
|
13:53:04
|
168
|
4,140.0000
|
LSE
|
13:54:39
|
231
|
4,140.0000
|
LSE
|
13:54:39
|
71
|
4,139.0000
|
LSE
|
13:55:00
|
145
|
4,140.0000
|
LSE
|
13:55:49
|
2
|
4,142.0000
|
LSE
|
14:02:23
|
861
|
4,142.0000
|
LSE
|
14:02:23
|
184
|
4,142.0000
|
LSE
|
14:02:23
|
76
|
4,141.0000
|
LSE
|
14:05:21
|
358
|
4,141.0000
|
LSE
|
14:05:21
|
146
|
4,140.0000
|
LSE
|
14:05:56
|
199
|
4,141.0000
|
LSE
|
14:11:14
|
774
|
4,141.0000
|
LSE
|
14:11:14
|
4
|
4,141.0000
|
LSE
|
14:11:14
|
70
|
4,140.0000
|
LSE
|
14:12:04
|
92
|
4,140.0000
|
LSE
|
14:13:54
|
241
|
4,140.0000
|
LSE
|
14:14:00
|
119
|
4,141.0000
|
LSE
|
14:15:04
|
561
|
4,142.0000
|
LSE
|
14:17:25
|
101
|
4,142.0000
|
LSE
|
14:17:46
|
67
|
4,141.0000
|
LSE
|
14:19:25
|
33
|
4,141.0000
|
LSE
|
14:19:25
|
145
|
4,141.0000
|
LSE
|
14:19:25
|
258
|
4,140.0000
|
LSE
|
14:22:14
|
11
|
4,140.0000
|
LSE
|
14:22:14
|
151
|
4,140.0000
|
LSE
|
14:22:14
|
132
|
4,139.0000
|
LSE
|
14:22:24
|
254
|
4,139.0000
|
LSE
|
14:24:22
|
439
|
4,139.0000
|
LSE
|
14:25:14
|
1,298
|
4,138.0000
|
LSE
|
14:29:07
|
87
|
4,139.0000
|
LSE
|
14:30:00
|
52
|
4,139.0000
|
LSE
|
14:30:00
|
330
|
4,139.0000
|
LSE
|
14:30:00
|
158
|
4,139.0000
|
LSE
|
14:30:00
|
121
|
4,139.0000
|
LSE
|
14:30:00
|
600
|
4,139.0000
|
LSE
|
14:30:00
|
291
|
4,139.0000
|
LSE
|
14:30:00
|
78
|
4,139.0000
|
LSE
|
14:30:07
|
146
|
4,141.0000
|
LSE
|
14:30:31
|
144
|
4,141.0000
|
LSE
|
14:30:31
|
585
|
4,145.0000
|
LSE
|
14:31:27
|
673
|
4,145.0000
|
LSE
|
14:31:27
|
373
|
4,145.0000
|
LSE
|
14:31:27
|
49
|
4,145.0000
|
LSE
|
14:31:27
|
2
|
4,145.0000
|
LSE
|
14:31:27
|
369
|
4,145.0000
|
LSE
|
14:31:55
|
397
|
4,153.0000
|
LSE
|
14:32:42
|
375
|
4,153.0000
|
LSE
|
14:32:42
|
225
|
4,153.0000
|
LSE
|
14:32:42
|
686
|
4,153.0000
|
LSE
|
14:32:42
|
68
|
4,156.0000
|
LSE
|
14:33:22
|
563
|
4,156.0000
|
LSE
|
14:33:22
|
53
|
4,156.0000
|
LSE
|
14:34:57
|
1,895
|
4,156.0000
|
LSE
|
14:34:57
|
377
|
4,154.0000
|
LSE
|
14:35:27
|
364
|
4,153.0000
|
LSE
|
14:35:28
|
75
|
4,151.0000
|
LSE
|
14:35:59
|
401
|
4,150.0000
|
LSE
|
14:36:20
|
39
|
4,149.0000
|
LSE
|
14:37:51
|
124
|
4,149.0000
|
LSE
|
14:38:10
|
916
|
4,149.0000
|
LSE
|
14:38:10
|
502
|
4,148.0000
|
LSE
|
14:38:23
|
924
|
4,148.0000
|
LSE
|
14:39:35
|
520
|
4,149.0000
|
LSE
|
14:40:51
|
252
|
4,149.0000
|
LSE
|
14:41:20
|
141
|
4,149.0000
|
LSE
|
14:41:20
|
35
|
4,162.0000
|
LSE
|
14:44:03
|
765
|
4,162.0000
|
LSE
|
14:44:03
|
280
|
4,162.0000
|
LSE
|
14:44:03
|
161
|
4,162.0000
|
LSE
|
14:44:03
|
239
|
4,160.0000
|
LSE
|
14:44:15
|
3
|
4,160.0000
|
LSE
|
14:44:15
|
61
|
4,160.0000
|
LSE
|
14:44:15
|
105
|
4,159.0000
|
LSE
|
14:45:00
|
1,004
|
4,162.0000
|
LSE
|
14:46:10
|
95
|
4,160.0000
|
LSE
|
14:46:11
|
201
|
4,159.0000
|
LSE
|
14:46:39
|
86
|
4,158.0000
|
LSE
|
14:46:44
|
2
|
4,154.0000
|
LSE
|
14:46:53
|
74
|
4,154.0000
|
LSE
|
14:46:53
|
67
|
4,153.0000
|
LSE
|
14:47:01
|
84
|
4,151.0000
|
LSE
|
14:47:22
|
117
|
4,151.0000
|
LSE
|
14:47:22
|
76
|
4,148.0000
|
LSE
|
14:47:30
|
211
|
4,148.0000
|
LSE
|
14:47:51
|
124
|
4,147.0000
|
LSE
|
14:48:02
|
239
|
4,149.0000
|
LSE
|
14:48:29
|
95
|
4,147.0000
|
LSE
|
14:48:52
|
322
|
4,149.0000
|
LSE
|
14:49:24
|
525
|
4,154.0000
|
LSE
|
14:51:12
|
469
|
4,152.0000
|
LSE
|
14:51:15
|
80
|
4,151.0000
|
LSE
|
14:51:29
|
348
|
4,153.0000
|
LSE
|
14:52:41
|
1,095
|
4,156.0000
|
LSE
|
14:55:09
|
340
|
4,154.0000
|
LSE
|
14:55:34
|
180
|
4,153.0000
|
LSE
|
14:56:07
|
232
|
4,151.0000
|
LSE
|
14:56:39
|
238
|
4,149.0000
|
LSE
|
14:56:51
|
94
|
4,148.0000
|
LSE
|
14:57:50
|
1,021
|
4,153.0000
|
LSE
|
14:59:55
|
435
|
4,151.0000
|
LSE
|
15:00:02
|
247
|
4,152.0000
|
LSE
|
15:00:48
|
451
|
4,154.0000
|
LSE
|
15:02:06
|
75
|
4,154.0000
|
LSE
|
15:02:06
|
298
|
4,154.0000
|
LSE
|
15:02:06
|
227
|
4,153.0000
|
LSE
|
15:02:20
|
265
|
4,154.0000
|
LSE
|
15:02:58
|
247
|
4,153.0000
|
LSE
|
15:03:25
|
218
|
4,152.0000
|
LSE
|
15:03:53
|
227
|
4,151.0000
|
LSE
|
15:04:18
|
874
|
4,154.0000
|
LSE
|
15:05:59
|
196
|
4,153.0000
|
LSE
|
15:06:00
|
545
|
4,159.0000
|
LSE
|
15:07:04
|
86
|
4,160.0000
|
LSE
|
15:07:20
|
144
|
4,161.0000
|
LSE
|
15:07:35
|
554
|
4,161.0000
|
LSE
|
15:08:48
|
76
|
4,163.0000
|
LSE
|
15:10:31
|
601
|
4,163.0000
|
LSE
|
15:10:31
|
393
|
4,163.0000
|
LSE
|
15:10:31
|
67
|
4,156.0000
|
LSE
|
15:10:43
|
809
|
4,155.0000
|
LSE
|
15:12:57
|
561
|
4,153.0000
|
LSE
|
15:13:09
|
67
|
4,152.0000
|
LSE
|
15:13:38
|
2
|
4,152.0000
|
LSE
|
15:13:38
|
7
|
4,152.0000
|
LSE
|
15:13:38
|
1,806
|
4,156.0000
|
LSE
|
15:16:51
|
633
|
4,158.0000
|
LSE
|
15:17:47
|
197
|
4,158.0000
|
LSE
|
15:18:26
|
21
|
4,162.0000
|
LSE
|
15:22:14
|
1,880
|
4,162.0000
|
LSE
|
15:22:14
|
1,093
|
4,161.0000
|
LSE
|
15:24:10
|
56
|
4,160.0000
|
LSE
|
15:24:25
|
135
|
4,160.0000
|
LSE
|
15:24:44
|
717
|
4,160.0000
|
LSE
|
15:27:08
|
539
|
4,160.0000
|
LSE
|
15:27:08
|
286
|
4,158.0000
|
LSE
|
15:27:36
|
33
|
4,158.0000
|
LSE
|
15:27:36
|
248
|
4,156.0000
|
LSE
|
15:29:02
|
539
|
4,156.0000
|
LSE
|
15:29:02
|
51
|
4,155.0000
|
LSE
|
15:29:42
|
376
|
4,155.0000
|
LSE
|
15:29:42
|
596
|
4,156.0000
|
LSE
|
15:31:17
|
281
|
4,156.0000
|
LSE
|
15:31:17
|
69
|
4,154.0000
|
LSE
|
15:31:35
|
155
|
4,152.0000
|
LSE
|
15:32:30
|
883
|
4,152.0000
|
LSE
|
15:35:10
|
660
|
4,152.0000
|
LSE
|
15:35:12
|
280
|
4,150.0000
|
LSE
|
15:35:42
|
1,103
|
4,154.0000
|
LSE
|
15:38:02
|
1,790
|
4,155.0000
|
LSE
|
15:41:25
|
48
|
4,154.0000
|
LSE
|
15:42:52
|
226
|
4,154.0000
|
LSE
|
15:42:52
|
514
|
4,154.0000
|
LSE
|
15:42:52
|
445
|
4,155.0000
|
LSE
|
15:43:48
|
162
|
4,153.0000
|
LSE
|
15:43:49
|
1,291
|
4,151.0000
|
LSE
|
15:46:45
|
99
|
4,150.0000
|
LSE
|
15:47:21
|
4
|
4,150.0000
|
LSE
|
15:47:21
|
200
|
4,150.0000
|
LSE
|
15:47:21
|
90
|
4,150.0000
|
LSE
|
15:47:21
|
60
|
4,150.0000
|
LSE
|
15:47:21
|
20
|
4,148.0000
|
LSE
|
15:47:33
|
162
|
4,148.0000
|
LSE
|
15:47:33
|
931
|
4,148.0000
|
LSE
|
15:49:11
|
6
|
4,145.0000
|
LSE
|
15:50:24
|
71
|
4,145.0000
|
LSE
|
15:50:24
|
517
|
4,145.0000
|
LSE
|
15:50:24
|
570
|
4,147.0000
|
LSE
|
15:53:26
|
127
|
4,147.0000
|
LSE
|
15:54:04
|
1,033
|
4,147.0000
|
LSE
|
15:54:04
|
11
|
4,148.0000
|
LSE
|
15:56:38
|
183
|
4,148.0000
|
LSE
|
15:56:38
|
15
|
4,148.0000
|
LSE
|
15:56:38
|
235
|
4,148.0000
|
LSE
|
15:56:38
|
100
|
4,148.0000
|
LSE
|
15:57:37
|
20
|
4,148.0000
|
LSE
|
15:57:37
|
80
|
4,148.0000
|
LSE
|
15:57:37
|
450
|
4,148.0000
|
LSE
|
15:57:37
|
450
|
4,148.0000
|
LSE
|
15:57:37
|
287
|
4,148.0000
|
LSE
|
15:57:37
|
1,389
|
4,147.0000
|
LSE
|
16:00:03
|
706
|
4,147.0000
|
LSE
|
16:00:03
|
555
|
4,146.0000
|
LSE
|
16:00:11
|
74
|
4,146.0000
|
LSE
|
16:00:18
|
161
|
4,147.0000
|
LSE
|
16:00:55
|
358
|
4,145.0000
|
LSE
|
16:02:11
|
741
|
4,145.0000
|
LSE
|
16:02:11
|
185
|
4,144.0000
|
LSE
|
16:02:57
|
581
|
4,142.0000
|
LSE
|
16:04:31
|
753
|
4,142.0000
|
LSE
|
16:04:31
|
646
|
4,143.0000
|
LSE
|
16:05:20
|
123
|
4,142.0000
|
LSE
|
16:05:36
|
165
|
4,142.0000
|
LSE
|
16:05:36
|
185
|
4,140.0000
|
LSE
|
16:06:12
|
361
|
4,140.0000
|
LSE
|
16:06:30
|
3
|
4,140.0000
|
LSE
|
16:06:30
|
169
|
4,140.0000
|
LSE
|
16:06:30
|
44
|
4,140.0000
|
LSE
|
16:06:30
|
18
|
4,140.0000
|
LSE
|
16:06:30
|
16
|
4,140.0000
|
LSE
|
16:06:31
|
80
|
4,138.0000
|
LSE
|
16:07:00
|
277
|
4,136.0000
|
LSE
|
16:07:51
|
599
|
4,137.0000
|
LSE
|
16:08:28
|
300
|
4,137.0000
|
LSE
|
16:08:28
|
116
|
4,136.0000
|
LSE
|
16:10:17
|
735
|
4,136.0000
|
LSE
|
16:10:17
|
605
|
4,135.0000
|
LSE
|
16:10:18
|
2,013
|
4,135.0000
|
LSE
|
16:12:52
|
287
|
4,135.0000
|
LSE
|
16:12:52
|
103
|
4,136.0000
|
LSE
|
16:13:34
|
6
|
4,136.0000
|
LSE
|
16:14:26
|