|
Date of purchase:
|
9 February 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
149,812
|
|
Highest price paid per share (pence):
|
4,597.00p
|
|
Lowest price paid per share (pence):
|
4,466.00p
|
|
Volume weighted average price paid per share (pence):
|
4,517.1620p
|
|
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
|
09/02/2026
|
121,252
|
4,516.7172
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/02/2026
|
20,478
|
4,518.6409
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/02/2026
|
8,082
|
4,520.0881
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
606
|
4,588.00
|
BATE
|
08:09:00
|
|
30
|
4,573.00
|
BATE
|
09:02:27
|
|
17
|
4,573.00
|
BATE
|
09:02:36
|
|
362
|
4,573.00
|
BATE
|
09:02:41
|
|
148
|
4,573.00
|
BATE
|
09:02:41
|
|
550
|
4,561.00
|
BATE
|
10:11:21
|
|
12
|
4,548.00
|
BATE
|
11:15:20
|
|
97
|
4,548.00
|
BATE
|
11:15:58
|
|
12
|
4,548.00
|
BATE
|
11:16:22
|
|
434
|
4,548.00
|
BATE
|
11:16:34
|
|
285
|
4,537.00
|
BATE
|
12:22:29
|
|
247
|
4,537.00
|
BATE
|
12:22:29
|
|
32
|
4,537.00
|
BATE
|
13:23:48
|
|
485
|
4,537.00
|
BATE
|
13:25:17
|
|
558
|
4,509.00
|
BATE
|
14:05:16
|
|
62
|
4,518.00
|
BATE
|
14:31:57
|
|
533
|
4,518.00
|
BATE
|
14:31:57
|
|
99
|
4,503.00
|
BATE
|
14:44:46
|
|
139
|
4,503.00
|
BATE
|
14:44:53
|
|
331
|
4,503.00
|
BATE
|
14:44:57
|
|
1
|
4,496.00
|
BATE
|
15:03:39
|
|
506
|
4,496.00
|
BATE
|
15:03:41
|
|
577
|
4,492.00
|
BATE
|
15:19:52
|
|
512
|
4,486.00
|
BATE
|
15:42:41
|
|
593
|
4,481.00
|
BATE
|
16:00:09
|
|
353
|
4,478.00
|
BATE
|
16:16:16
|
|
150
|
4,478.00
|
BATE
|
16:16:16
|
|
351
|
4,466.00
|
BATE
|
16:25:55
|
|
556
|
4,595.00
|
CHIX
|
08:02:32
|
|
568
|
4,585.00
|
CHIX
|
08:11:20
|
|
512
|
4,596.00
|
CHIX
|
08:33:20
|
|
615
|
4,581.00
|
CHIX
|
08:58:50
|
|
52
|
4,558.00
|
CHIX
|
09:25:42
|
|
336
|
4,558.00
|
CHIX
|
09:25:42
|
|
190
|
4,558.00
|
CHIX
|
09:25:42
|
|
516
|
4,559.00
|
CHIX
|
09:58:38
|
|
204
|
4,559.00
|
CHIX
|
10:18:38
|
|
367
|
4,559.00
|
CHIX
|
10:18:38
|
|
404
|
4,552.00
|
CHIX
|
10:55:27
|
|
156
|
4,552.00
|
CHIX
|
10:55:27
|
|
264
|
4,540.00
|
CHIX
|
11:24:12
|
|
591
|
4,545.00
|
CHIX
|
11:33:21
|
|
602
|
4,541.00
|
CHIX
|
11:59:11
|
|
26
|
4,540.00
|
CHIX
|
12:00:23
|
|
12
|
4,540.00
|
CHIX
|
12:00:27
|
|
90
|
4,540.00
|
CHIX
|
12:00:29
|
|
91
|
4,540.00
|
CHIX
|
12:00:31
|
|
65
|
4,540.00
|
CHIX
|
12:00:42
|
|
355
|
4,537.00
|
CHIX
|
12:28:24
|
|
260
|
4,537.00
|
CHIX
|
12:28:24
|
|
253
|
4,531.00
|
CHIX
|
12:53:35
|
|
536
|
4,531.00
|
CHIX
|
13:00:27
|
|
584
|
4,537.00
|
CHIX
|
13:25:17
|
|
37
|
4,512.00
|
CHIX
|
13:43:47
|
|
151
|
4,512.00
|
CHIX
|
13:43:49
|
|
170
|
4,512.00
|
CHIX
|
13:43:52
|
|
184
|
4,512.00
|
CHIX
|
13:43:52
|
|
2
|
4,507.00
|
CHIX
|
14:02:01
|
|
550
|
4,507.00
|
CHIX
|
14:02:01
|
|
266
|
4,514.00
|
CHIX
|
14:21:01
|
|
335
|
4,514.00
|
CHIX
|
14:21:01
|
|
93
|
4,513.00
|
CHIX
|
14:21:23
|
|
90
|
4,513.00
|
CHIX
|
14:23:04
|
|
35
|
4,513.00
|
CHIX
|
14:23:07
|
|
80
|
4,513.00
|
CHIX
|
14:23:07
|
|
550
|
4,521.00
|
CHIX
|
14:31:05
|
|
450
|
4,511.00
|
CHIX
|
14:33:18
|
|
31
|
4,511.00
|
CHIX
|
14:33:19
|
|
115
|
4,511.00
|
CHIX
|
14:33:20
|
|
324
|
4,500.00
|
CHIX
|
14:39:50
|
|
243
|
4,500.00
|
CHIX
|
14:39:50
|
|
534
|
4,495.00
|
CHIX
|
14:47:12
|
|
29
|
4,488.00
|
CHIX
|
14:54:07
|
|
568
|
4,490.00
|
CHIX
|
14:55:35
|
|
217
|
4,488.00
|
CHIX
|
14:55:37
|
|
508
|
4,497.00
|
CHIX
|
15:03:22
|
|
566
|
4,485.00
|
CHIX
|
15:11:17
|
|
562
|
4,496.00
|
CHIX
|
15:19:26
|
|
283
|
4,498.00
|
CHIX
|
15:28:38
|
|
544
|
4,498.00
|
CHIX
|
15:28:38
|
|
540
|
4,483.00
|
CHIX
|
15:38:29
|
|
583
|
4,485.00
|
CHIX
|
15:46:31
|
|
539
|
4,478.00
|
CHIX
|
15:57:12
|
|
540
|
4,481.00
|
CHIX
|
16:03:04
|
|
151
|
4,484.00
|
CHIX
|
16:08:00
|
|
183
|
4,484.00
|
CHIX
|
16:09:10
|
|
424
|
4,484.00
|
CHIX
|
16:09:21
|
|
564
|
4,477.00
|
CHIX
|
16:16:16
|
|
221
|
4,470.00
|
CHIX
|
16:20:18
|
|
575
|
4,469.00
|
CHIX
|
16:23:21
|
|
205
|
4,470.00
|
CHIX
|
16:27:29
|
|
18
|
4,470.00
|
CHIX
|
16:27:29
|
|
213
|
4,470.00
|
CHIX
|
16:27:31
|
|
622
|
4,595.00
|
LSE
|
08:00:49
|
|
563
|
4,597.00
|
LSE
|
08:02:32
|
|
601
|
4,592.00
|
LSE
|
08:03:47
|
|
663
|
4,587.00
|
LSE
|
08:08:00
|
|
628
|
4,589.00
|
LSE
|
08:17:03
|
|
628
|
4,592.00
|
LSE
|
08:25:08
|
|
538
|
4,594.00
|
LSE
|
08:27:37
|
|
556
|
4,596.00
|
LSE
|
08:33:20
|
|
279
|
4,587.00
|
LSE
|
08:39:42
|
|
282
|
4,587.00
|
LSE
|
08:39:51
|
|
360
|
4,584.00
|
LSE
|
08:45:53
|
|
270
|
4,584.00
|
LSE
|
08:45:53
|
|
333
|
4,584.00
|
LSE
|
08:45:53
|
|
340
|
4,584.00
|
LSE
|
08:45:53
|
|
251
|
4,580.00
|
LSE
|
08:46:02
|
|
662
|
4,583.00
|
LSE
|
08:48:16
|
|
223
|
4,582.00
|
LSE
|
08:49:36
|
|
230
|
4,582.00
|
LSE
|
08:49:36
|
|
231
|
4,582.00
|
LSE
|
08:49:36
|
|
87
|
4,576.00
|
LSE
|
08:51:21
|
|
485
|
4,576.00
|
LSE
|
08:51:22
|
|
47
|
4,576.00
|
LSE
|
08:52:08
|
|
24
|
4,576.00
|
LSE
|
08:59:10
|
|
360
|
4,576.00
|
LSE
|
08:59:11
|
|
201
|
4,576.00
|
LSE
|
08:59:15
|
|
565
|
4,573.00
|
LSE
|
09:02:41
|
|
632
|
4,574.00
|
LSE
|
09:06:28
|
|
210
|
4,575.00
|
LSE
|
09:09:36
|
|
290
|
4,572.00
|
LSE
|
09:10:39
|
|
386
|
4,572.00
|
LSE
|
09:10:39
|
|
428
|
4,575.00
|
LSE
|
09:10:39
|
|
599
|
4,565.00
|
LSE
|
09:11:27
|
|
536
|
4,563.00
|
LSE
|
09:13:20
|
|
632
|
4,568.00
|
LSE
|
09:18:45
|
|
669
|
4,565.00
|
LSE
|
09:21:27
|
|
258
|
4,560.00
|
LSE
|
09:24:47
|
|
587
|
4,560.00
|
LSE
|
09:28:06
|
|
562
|
4,563.00
|
LSE
|
09:35:05
|
|
577
|
4,565.00
|
LSE
|
09:39:07
|
|
13
|
4,565.00
|
LSE
|
09:39:07
|
|
636
|
4,564.00
|
LSE
|
09:42:15
|
|
118
|
4,556.00
|
LSE
|
09:48:47
|
|
657
|
4,560.00
|
LSE
|
09:51:55
|
|
59
|
4,557.00
|
LSE
|
09:53:45
|
|
106
|
4,557.00
|
LSE
|
09:53:49
|
|
105
|
4,557.00
|
LSE
|
09:53:53
|
|
106
|
4,557.00
|
LSE
|
09:53:57
|
|
131
|
4,558.00
|
LSE
|
09:54:45
|
|
35
|
4,558.00
|
LSE
|
09:54:50
|
|
130
|
4,558.00
|
LSE
|
09:54:50
|
|
227
|
4,557.00
|
LSE
|
09:54:51
|
|
226
|
4,557.00
|
LSE
|
09:54:51
|
|
22
|
4,557.00
|
LSE
|
09:54:55
|
|
57
|
4,557.00
|
LSE
|
09:55:05
|
|
556
|
4,559.00
|
LSE
|
09:58:38
|
|
215
|
4,559.00
|
LSE
|
10:01:25
|
|
648
|
4,559.00
|
LSE
|
10:02:52
|
|
129
|
4,558.00
|
LSE
|
10:02:53
|
|
113
|
4,558.00
|
LSE
|
10:03:01
|
|
246
|
4,560.00
|
LSE
|
10:05:57
|
|
546
|
4,562.00
|
LSE
|
10:11:21
|
|
260
|
4,559.00
|
LSE
|
10:18:38
|
|
632
|
4,559.00
|
LSE
|
10:18:38
|
|
249
|
4,559.00
|
LSE
|
10:18:38
|
|
557
|
4,559.00
|
LSE
|
10:18:38
|
|
627
|
4,557.00
|
LSE
|
10:21:34
|
|
2
|
4,552.00
|
LSE
|
10:30:49
|
|
548
|
4,552.00
|
LSE
|
10:30:49
|
|
82
|
4,552.00
|
LSE
|
10:30:49
|
|
598
|
4,552.00
|
LSE
|
10:42:17
|
|
589
|
4,549.00
|
LSE
|
10:48:07
|
|
667
|
4,552.00
|
LSE
|
10:53:56
|
|
574
|
4,551.00
|
LSE
|
10:59:24
|
|
615
|
4,548.00
|
LSE
|
11:09:19
|
|
666
|
4,546.00
|
LSE
|
11:20:20
|
|
559
|
4,545.00
|
LSE
|
11:33:21
|
|
631
|
4,545.00
|
LSE
|
11:35:04
|
|
347
|
4,547.00
|
LSE
|
11:43:05
|
|
285
|
4,547.00
|
LSE
|
11:43:05
|
|
326
|
4,547.00
|
LSE
|
11:44:48
|
|
96
|
4,545.00
|
LSE
|
11:49:41
|
|
6
|
4,545.00
|
LSE
|
11:49:42
|
|
151
|
4,545.00
|
LSE
|
11:49:45
|
|
38
|
4,545.00
|
LSE
|
11:49:50
|
|
151
|
4,545.00
|
LSE
|
11:49:50
|
|
175
|
4,545.00
|
LSE
|
11:49:55
|
|
75
|
4,545.00
|
LSE
|
11:50:01
|
|
23
|
4,545.00
|
LSE
|
11:50:03
|
|
24
|
4,545.00
|
LSE
|
11:50:05
|
|
55
|
4,545.00
|
LSE
|
11:50:27
|
|
55
|
4,545.00
|
LSE
|
11:50:37
|
|
26
|
4,545.00
|
LSE
|
11:50:51
|
|
590
|
4,545.00
|
LSE
|
11:50:51
|
|
227
|
4,542.00
|
LSE
|
11:56:51
|
|
154
|
4,542.00
|
LSE
|
11:56:54
|
|
192
|
4,542.00
|
LSE
|
11:56:57
|
|
262
|
4,540.00
|
LSE
|
11:59:55
|
|
354
|
4,545.00
|
LSE
|
12:01:48
|
|
209
|
4,545.00
|
LSE
|
12:01:48
|
|
595
|
4,543.00
|
LSE
|
12:03:52
|
|
592
|
4,542.00
|
LSE
|
12:09:06
|
|
8
|
4,541.00
|
LSE
|
12:09:10
|
|
196
|
4,541.00
|
LSE
|
12:09:10
|
|
33
|
4,541.00
|
LSE
|
12:09:10
|
|
240
|
4,542.00
|
LSE
|
12:11:27
|
|
19
|
4,540.00
|
LSE
|
12:12:28
|
|
587
|
4,541.00
|
LSE
|
12:14:22
|
|
33
|
4,541.00
|
LSE
|
12:14:34
|
|
47
|
4,541.00
|
LSE
|
12:15:16
|
|
121
|
4,534.00
|
LSE
|
12:18:31
|
|
100
|
4,534.00
|
LSE
|
12:18:31
|
|
90
|
4,534.00
|
LSE
|
12:18:31
|
|
363
|
4,534.00
|
LSE
|
12:18:31
|
|
224
|
4,537.00
|
LSE
|
12:22:29
|
|
614
|
4,535.00
|
LSE
|
12:25:49
|
|
7
|
4,541.00
|
LSE
|
12:31:08
|
|
43
|
4,541.00
|
LSE
|
12:31:08
|
|
221
|
4,541.00
|
LSE
|
12:31:08
|
|
245
|
4,541.00
|
LSE
|
12:31:08
|
|
148
|
4,541.00
|
LSE
|
12:31:08
|
|
215
|
4,541.00
|
LSE
|
12:31:08
|
|
78
|
4,539.00
|
LSE
|
12:38:46
|
|
550
|
4,539.00
|
LSE
|
12:38:46
|
|
605
|
4,536.00
|
LSE
|
12:47:03
|
|
577
|
4,535.00
|
LSE
|
12:50:12
|
|
600
|
4,531.00
|
LSE
|
12:55:23
|
|
566
|
4,531.00
|
LSE
|
12:55:23
|
|
482
|
4,531.00
|
LSE
|
13:00:27
|
|
72
|
4,531.00
|
LSE
|
13:00:27
|
|
614
|
4,533.00
|
LSE
|
13:04:16
|
|
328
|
4,532.00
|
LSE
|
13:04:41
|
|
660
|
4,531.00
|
LSE
|
13:06:05
|
|
581
|
4,535.00
|
LSE
|
13:10:05
|
|
329
|
4,536.00
|
LSE
|
13:15:19
|
|
588
|
4,538.00
|
LSE
|
13:16:46
|
|
157
|
4,537.00
|
LSE
|
13:25:07
|
|
491
|
4,537.00
|
LSE
|
13:25:17
|
|
632
|
4,526.00
|
LSE
|
13:32:35
|
|
564
|
4,526.00
|
LSE
|
13:35:05
|
|
316
|
4,520.00
|
LSE
|
13:36:07
|
|
589
|
4,524.00
|
LSE
|
13:37:41
|
|
221
|
4,523.00
|
LSE
|
13:38:45
|
|
477
|
4,520.00
|
LSE
|
13:39:47
|
|
312
|
4,520.00
|
LSE
|
13:39:47
|
|
26
|
4,520.00
|
LSE
|
13:39:47
|
|
219
|
4,517.00
|
LSE
|
13:43:10
|
|
398
|
4,517.00
|
LSE
|
13:43:10
|
|
239
|
4,517.00
|
LSE
|
13:43:10
|
|
267
|
4,509.00
|
LSE
|
13:44:44
|
|
599
|
4,507.00
|
LSE
|
13:45:08
|
|
53
|
4,505.00
|
LSE
|
13:46:45
|
|
134
|
4,505.00
|
LSE
|
13:46:47
|
|
80
|
4,505.00
|
LSE
|
13:46:49
|
|
580
|
4,502.00
|
LSE
|
13:48:03
|
|
237
|
4,504.00
|
LSE
|
13:49:19
|
|
299
|
4,502.00
|
LSE
|
13:50:03
|
|
497
|
4,506.00
|
LSE
|
13:52:53
|
|
585
|
4,506.00
|
LSE
|
13:52:53
|
|
27
|
4,506.00
|
LSE
|
13:52:53
|
|
583
|
4,512.00
|
LSE
|
13:59:19
|
|
640
|
4,511.00
|
LSE
|
14:00:28
|
|
14
|
4,511.00
|
LSE
|
14:00:28
|
|
557
|
4,507.00
|
LSE
|
14:04:15
|
|
661
|
4,510.00
|
LSE
|
14:07:16
|
|
36
|
4,509.00
|
LSE
|
14:10:32
|
|
267
|
4,509.00
|
LSE
|
14:10:46
|
|
181
|
4,509.00
|
LSE
|
14:10:49
|
|
58
|
4,509.00
|
LSE
|
14:11:04
|
|
31
|
4,518.00
|
LSE
|
14:16:02
|
|
33
|
4,518.00
|
LSE
|
14:16:05
|
|
317
|
4,518.00
|
LSE
|
14:16:05
|
|
503
|
4,518.00
|
LSE
|
14:16:05
|
|
81
|
4,517.00
|
LSE
|
14:16:54
|
|
82
|
4,517.00
|
LSE
|
14:16:55
|
|
190
|
4,517.00
|
LSE
|
14:16:57
|
|
47
|
4,517.00
|
LSE
|
14:16:57
|
|
85
|
4,517.00
|
LSE
|
14:16:57
|
|
84
|
4,517.00
|
LSE
|
14:16:58
|
|
8
|
4,517.00
|
LSE
|
14:16:59
|
|
664
|
4,515.00
|
LSE
|
14:21:01
|
|
317
|
4,515.00
|
LSE
|
14:23:01
|
|
569
|
4,511.00
|
LSE
|
14:24:28
|
|
600
|
4,511.00
|
LSE
|
14:26:44
|
|
577
|
4,511.00
|
LSE
|
14:29:14
|
|
582
|
4,511.00
|
LSE
|
14:29:14
|
|
665
|
4,511.00
|
LSE
|
14:30:00
|
|
610
|
4,521.00
|
LSE
|
14:31:05
|
|
295
|
4,518.00
|
LSE
|
14:31:57
|
|
121
|
4,518.00
|
LSE
|
14:31:57
|
|
519
|
4,518.00
|
LSE
|
14:31:57
|
|
251
|
4,518.00
|
LSE
|
14:31:57
|
|
240
|
4,518.00
|
LSE
|
14:31:57
|
|
90
|
4,516.00
|
LSE
|
14:32:27
|
|
226
|
4,516.00
|
LSE
|
14:32:28
|
|
242
|
4,516.00
|
LSE
|
14:32:29
|
|
24
|
4,516.00
|
LSE
|
14:32:30
|
|
147
|
4,511.00
|
LSE
|
14:33:18
|
|
197
|
4,511.00
|
LSE
|
14:33:22
|
|
206
|
4,511.00
|
LSE
|
14:33:22
|
|
225
|
4,508.00
|
LSE
|
14:33:52
|
|
32
|
4,508.00
|
LSE
|
14:33:53
|
|
226
|
4,508.00
|
LSE
|
14:33:54
|
|
71
|
4,508.00
|
LSE
|
14:33:55
|
|
264
|
4,507.00
|
LSE
|
14:34:08
|
|
620
|
4,505.00
|
LSE
|
14:35:42
|
|
236
|
4,502.00
|
LSE
|
14:35:52
|
|
155
|
4,500.00
|
LSE
|
14:36:18
|
|
136
|
4,500.00
|
LSE
|
14:36:18
|
|
77
|
4,500.00
|
LSE
|
14:36:19
|
|
89
|
4,500.00
|
LSE
|
14:36:20
|
|
40
|
4,500.00
|
LSE
|
14:36:21
|
|
167
|
4,500.00
|
LSE
|
14:36:21
|
|
190
|
4,500.00
|
LSE
|
14:36:22
|
|
138
|
4,500.00
|
LSE
|
14:36:23
|
|
140
|
4,500.00
|
LSE
|
14:36:23
|
|
104
|
4,500.00
|
LSE
|
14:36:24
|
|
24
|
4,500.00
|
LSE
|
14:36:25
|
|
262
|
4,499.00
|
LSE
|
14:39:02
|
|
646
|
4,499.00
|
LSE
|
14:39:02
|
|
116
|
4,500.00
|
LSE
|
14:39:50
|
|
49
|
4,500.00
|
LSE
|
14:39:50
|
|
488
|
4,500.00
|
LSE
|
14:39:50
|
|
245
|
4,489.00
|
LSE
|
14:41:06
|
|
240
|
4,489.00
|
LSE
|
14:41:06
|
|
83
|
4,489.00
|
LSE
|
14:41:06
|
|
34
|
4,489.00
|
LSE
|
14:41:07
|
|
571
|
4,499.00
|
LSE
|
14:43:07
|
|
311
|
4,499.00
|
LSE
|
14:43:07
|
|
549
|
4,504.00
|
LSE
|
14:44:25
|
|
499
|
4,504.00
|
LSE
|
14:44:25
|
|
608
|
4,497.00
|
LSE
|
14:46:37
|
|
325
|
4,497.00
|
LSE
|
14:46:37
|
|
658
|
4,492.00
|
LSE
|
14:48:11
|
|
586
|
4,490.00
|
LSE
|
14:50:04
|
|
636
|
4,496.00
|
LSE
|
14:51:50
|
|
660
|
4,490.00
|
LSE
|
14:53:23
|
|
613
|
4,488.00
|
LSE
|
14:55:37
|
|
318
|
4,485.00
|
LSE
|
14:56:09
|
|
547
|
4,490.00
|
LSE
|
14:58:18
|
|
14
|
4,489.00
|
LSE
|
14:59:59
|
|
174
|
4,489.00
|
LSE
|
14:59:59
|
|
147
|
4,489.00
|
LSE
|
14:59:59
|
|
108
|
4,489.00
|
LSE
|
14:59:59
|
|
113
|
4,489.00
|
LSE
|
14:59:59
|
|
238
|
4,489.00
|
LSE
|
15:00:03
|
|
59
|
4,494.00
|
LSE
|
15:01:16
|
|
612
|
4,494.00
|
LSE
|
15:01:16
|
|
229
|
4,497.00
|
LSE
|
15:03:22
|
|
208
|
4,497.00
|
LSE
|
15:03:22
|
|
463
|
4,497.00
|
LSE
|
15:03:22
|
|
569
|
4,493.00
|
LSE
|
15:04:35
|
|
44
|
4,490.00
|
LSE
|
15:04:57
|
|
98
|
4,490.00
|
LSE
|
15:04:57
|
|
115
|
4,490.00
|
LSE
|
15:04:57
|
|
299
|
4,490.00
|
LSE
|
15:04:57
|
|
98
|
4,490.00
|
LSE
|
15:04:57
|
|
569
|
4,483.00
|
LSE
|
15:07:07
|
|
137
|
4,485.00
|
LSE
|
15:09:19
|
|
86
|
4,485.00
|
LSE
|
15:09:19
|
|
653
|
4,485.00
|
LSE
|
15:09:19
|
|
219
|
4,485.00
|
LSE
|
15:11:17
|
|
603
|
4,484.00
|
LSE
|
15:11:25
|
|
289
|
4,490.00
|
LSE
|
15:14:12
|
|
264
|
4,490.00
|
LSE
|
15:14:12
|
|
464
|
4,490.00
|
LSE
|
15:14:12
|
|
120
|
4,490.00
|
LSE
|
15:14:12
|
|
674
|
4,490.00
|
LSE
|
15:15:12
|
|
331
|
4,495.00
|
LSE
|
15:17:31
|
|
281
|
4,495.00
|
LSE
|
15:17:31
|
|
197
|
4,494.00
|
LSE
|
15:17:32
|
|
119
|
4,494.00
|
LSE
|
15:18:08
|
|
616
|
4,496.00
|
LSE
|
15:19:26
|
|
158
|
4,496.00
|
LSE
|
15:19:26
|
|
655
|
4,491.00
|
LSE
|
15:21:08
|
|
569
|
4,496.00
|
LSE
|
15:23:08
|
|
573
|
4,494.00
|
LSE
|
15:23:57
|
|
348
|
4,493.00
|
LSE
|
15:26:30
|
|
578
|
4,493.00
|
LSE
|
15:26:30
|
|
592
|
4,498.00
|
LSE
|
15:28:06
|
|
593
|
4,498.00
|
LSE
|
15:28:38
|
|
614
|
4,495.00
|
LSE
|
15:30:05
|
|
60
|
4,487.00
|
LSE
|
15:31:42
|
|
485
|
4,487.00
|
LSE
|
15:32:03
|
|
597
|
4,487.00
|
LSE
|
15:33:51
|
|
29
|
4,487.00
|
LSE
|
15:33:51
|
|
218
|
4,488.00
|
LSE
|
15:35:10
|
|
620
|
4,483.00
|
LSE
|
15:36:15
|
|
112
|
4,483.00
|
LSE
|
15:38:29
|
|
31
|
4,483.00
|
LSE
|
15:38:29
|
|
245
|
4,483.00
|
LSE
|
15:38:29
|
|
263
|
4,483.00
|
LSE
|
15:38:29
|
|
200
|
4,483.00
|
LSE
|
15:38:29
|
|
579
|
4,484.00
|
LSE
|
15:40:49
|
|
149
|
4,485.00
|
LSE
|
15:42:41
|
|
109
|
4,485.00
|
LSE
|
15:42:41
|
|
610
|
4,486.00
|
LSE
|
15:42:41
|
|
296
|
4,486.00
|
LSE
|
15:42:41
|
|
240
|
4,485.00
|
LSE
|
15:44:03
|
|
577
|
4,485.00
|
LSE
|
15:46:31
|
|
633
|
4,484.00
|
LSE
|
15:46:52
|
|
597
|
4,480.00
|
LSE
|
15:48:45
|
|
136
|
4,478.00
|
LSE
|
15:50:35
|
|
471
|
4,478.00
|
LSE
|
15:50:35
|
|
284
|
4,478.00
|
LSE
|
15:50:35
|
|
564
|
4,479.00
|
LSE
|
15:52:22
|
|
86
|
4,478.00
|
LSE
|
15:53:34
|
|
149
|
4,478.00
|
LSE
|
15:54:25
|
|
593
|
4,478.00
|
LSE
|
15:54:25
|
|
19
|
4,478.00
|
LSE
|
15:54:25
|
|
94
|
4,478.00
|
LSE
|
15:55:08
|
|
294
|
4,478.00
|
LSE
|
15:55:08
|
|
188
|
4,478.00
|
LSE
|
15:55:08
|
|
583
|
4,479.00
|
LSE
|
15:55:50
|
|
644
|
4,478.00
|
LSE
|
15:57:12
|
|
162
|
4,475.00
|
LSE
|
15:58:02
|
|
673
|
4,482.00
|
LSE
|
15:59:47
|
|
309
|
4,481.00
|
LSE
|
16:00:09
|
|
584
|
4,481.00
|
LSE
|
16:00:09
|
|
589
|
4,481.00
|
LSE
|
16:02:58
|
|
636
|
4,484.00
|
LSE
|
16:05:23
|
|
468
|
4,485.00
|
LSE
|
16:07:39
|
|
163
|
4,485.00
|
LSE
|
16:07:39
|
|
135
|
4,483.00
|
LSE
|
16:08:00
|
|
136
|
4,483.00
|
LSE
|
16:08:00
|
|
97
|
4,484.00
|
LSE
|
16:08:00
|
|
126
|
4,484.00
|
LSE
|
16:08:00
|
|
637
|
4,484.00
|
LSE
|
16:08:00
|
|
317
|
4,484.00
|
LSE
|
16:08:00
|
|
142
|
4,484.00
|
LSE
|
16:08:00
|
|
336
|
4,486.00
|
LSE
|
16:09:05
|
|
208
|
4,486.00
|
LSE
|
16:09:05
|
|
674
|
4,482.00
|
LSE
|
16:10:50
|
|
177
|
4,482.00
|
LSE
|
16:12:50
|
|
642
|
4,482.00
|
LSE
|
16:12:50
|
|
633
|
4,482.00
|
LSE
|
16:13:24
|
|
135
|
4,481.00
|
LSE
|
16:14:54
|
|
507
|
4,480.00
|
LSE
|
16:15:06
|
|
137
|
4,480.00
|
LSE
|
16:15:06
|
|
591
|
4,480.00
|
LSE
|
16:15:06
|
|
632
|
4,478.00
|
LSE
|
16:16:16
|
|
644
|
4,479.00
|
LSE
|
16:16:16
|
|
536
|
4,470.00
|
LSE
|
16:18:40
|
|
97
|
4,470.00
|
LSE
|
16:18:40
|
|
226
|
4,470.00
|
LSE
|
16:20:18
|
|
229
|
4,470.00
|
LSE
|
16:20:18
|
|
567
|
4,470.00
|
LSE
|
16:20:18
|
|
121
|
4,470.00
|
LSE
|
16:20:18
|
|
300
|
4,470.00
|
LSE
|
16:22:43
|
|
276
|
4,470.00
|
LSE
|
16:22:43
|
|
172
|
4,470.00
|
LSE
|
16:22:43
|
|
202
|
4,470.00
|
LSE
|
16:22:43
|
|
452
|
4,470.00
|
LSE
|
16:22:43
|
|
162
|
4,469.00
|
LSE
|
16:23:21
|
|
630
|
4,469.00
|
LSE
|
16:23:21
|
|
646
|
4,468.00
|
LSE
|
16:23:25
|
|
205
|
4,466.00
|
LSE
|
16:24:13
|
|
555
|
4,466.00
|
LSE
|
16:25:03
|
|
105
|
4,466.00
|
LSE
|
16:25:55
|
|
393
|
4,466.00
|
LSE
|
16:25:55
|
|
589
|
4,466.00
|
LSE
|
16:25:55
|
|
608
|
4,468.00
|
LSE
|
16:27:09
|
|
73
|
4,468.00
|
LSE
|
16:27:09
|
|
89
|
4,468.00
|
LSE
|
16:27:09
|
|
468
|
4,468.00
|
LSE
|
16:27:09
|
|
651
|
4,467.00
|
LSE
|
16:27:19
|
|
542
|
4,467.00
|
LSE
|
16:27:19
|
|
78
|
4,471.00
|
LSE
|
16:28:38
|
|
33
|
4,471.00
|
LSE
|
16:28:38
|
|
100
|
4,471.00
|
LSE
|
16:28:38
|
|
226
|
4,471.00
|
LSE
|
16:28:38
|
|
585
|
4,471.00
|
LSE
|
16:28:38
|
|
100
|
4,471.00
|
LSE
|
16:28:38
|