|
Date of purchase:
|
16 February 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
112,212
|
|
Highest price paid per share (pence):
|
4,352.00p
|
|
Lowest price paid per share (pence):
|
4,263.00p
|
|
Volume weighted average price paid per share (pence):
|
4,290.9617p
|
|
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
|
16/02/2026
|
112,212
|
4,290.9617p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
16/02/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
16/02/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
2,173
|
4,352.00
|
LSE
|
08:00:34
|
|
111
|
4,347.00
|
LSE
|
08:01:45
|
|
85
|
4,346.00
|
LSE
|
08:02:50
|
|
484
|
4,346.00
|
LSE
|
08:02:50
|
|
163
|
4,343.00
|
LSE
|
08:02:51
|
|
80
|
4,341.00
|
LSE
|
08:03:07
|
|
73
|
4,338.00
|
LSE
|
08:03:27
|
|
530
|
4,339.00
|
LSE
|
08:05:24
|
|
176
|
4,337.00
|
LSE
|
08:06:24
|
|
137
|
4,330.00
|
LSE
|
08:06:55
|
|
173
|
4,330.00
|
LSE
|
08:06:55
|
|
154
|
4,327.00
|
LSE
|
08:07:03
|
|
89
|
4,323.00
|
LSE
|
08:07:24
|
|
70
|
4,319.00
|
LSE
|
08:08:00
|
|
163
|
4,324.00
|
LSE
|
08:09:09
|
|
216
|
4,324.00
|
LSE
|
08:09:09
|
|
583
|
4,309.00
|
LSE
|
08:11:47
|
|
131
|
4,308.00
|
LSE
|
08:12:06
|
|
107
|
4,303.00
|
LSE
|
08:12:33
|
|
566
|
4,304.00
|
LSE
|
08:18:07
|
|
84
|
4,304.00
|
LSE
|
08:18:37
|
|
99
|
4,302.00
|
LSE
|
08:19:16
|
|
124
|
4,297.00
|
LSE
|
08:19:17
|
|
75
|
4,295.00
|
LSE
|
08:20:16
|
|
259
|
4,295.00
|
LSE
|
08:21:24
|
|
139
|
4,291.00
|
LSE
|
08:22:22
|
|
83
|
4,290.00
|
LSE
|
08:22:53
|
|
78
|
4,288.00
|
LSE
|
08:23:03
|
|
66
|
4,285.00
|
LSE
|
08:23:37
|
|
64
|
4,280.00
|
LSE
|
08:24:03
|
|
77
|
4,278.00
|
LSE
|
08:24:46
|
|
114
|
4,276.00
|
LSE
|
08:25:15
|
|
266
|
4,277.00
|
LSE
|
08:26:24
|
|
179
|
4,276.00
|
LSE
|
08:27:29
|
|
46
|
4,268.00
|
LSE
|
08:28:02
|
|
31
|
4,268.00
|
LSE
|
08:28:02
|
|
136
|
4,273.00
|
LSE
|
08:28:42
|
|
95
|
4,272.00
|
LSE
|
08:29:19
|
|
92
|
4,279.00
|
LSE
|
08:30:01
|
|
83
|
4,279.00
|
LSE
|
08:30:22
|
|
311
|
4,272.00
|
LSE
|
08:30:23
|
|
199
|
4,272.00
|
LSE
|
08:30:23
|
|
114
|
4,290.00
|
LSE
|
08:34:04
|
|
119
|
4,292.00
|
LSE
|
08:34:53
|
|
75
|
4,288.00
|
LSE
|
08:35:23
|
|
560
|
4,279.00
|
LSE
|
08:35:47
|
|
71
|
4,289.00
|
LSE
|
08:39:09
|
|
507
|
4,285.00
|
LSE
|
08:39:27
|
|
77
|
4,284.00
|
LSE
|
08:43:00
|
|
322
|
4,293.00
|
LSE
|
08:46:46
|
|
145
|
4,291.00
|
LSE
|
08:47:26
|
|
25
|
4,291.00
|
LSE
|
08:47:26
|
|
102
|
4,290.00
|
LSE
|
08:47:30
|
|
70
|
4,291.00
|
LSE
|
08:48:03
|
|
97
|
4,288.00
|
LSE
|
08:48:32
|
|
66
|
4,286.00
|
LSE
|
08:48:43
|
|
74
|
4,285.00
|
LSE
|
08:49:33
|
|
66
|
4,284.00
|
LSE
|
08:50:10
|
|
78
|
4,279.00
|
LSE
|
08:50:20
|
|
76
|
4,280.00
|
LSE
|
08:51:33
|
|
115
|
4,279.00
|
LSE
|
08:51:34
|
|
444
|
4,278.00
|
LSE
|
08:51:54
|
|
301
|
4,283.00
|
LSE
|
08:57:18
|
|
85
|
4,285.00
|
LSE
|
08:58:25
|
|
248
|
4,284.00
|
LSE
|
08:59:24
|
|
94
|
4,292.00
|
LSE
|
09:02:07
|
|
27
|
4,292.00
|
LSE
|
09:02:23
|
|
79
|
4,292.00
|
LSE
|
09:02:23
|
|
35
|
4,291.00
|
LSE
|
09:03:29
|
|
482
|
4,292.00
|
LSE
|
09:04:52
|
|
97
|
4,297.00
|
LSE
|
09:06:44
|
|
270
|
4,298.00
|
LSE
|
09:08:45
|
|
195
|
4,297.00
|
LSE
|
09:10:06
|
|
657
|
4,304.00
|
LSE
|
09:17:07
|
|
28
|
4,303.00
|
LSE
|
09:17:53
|
|
408
|
4,303.00
|
LSE
|
09:20:00
|
|
220
|
4,298.00
|
LSE
|
09:20:29
|
|
69
|
4,299.00
|
LSE
|
09:21:10
|
|
5
|
4,299.00
|
LSE
|
09:21:10
|
|
287
|
4,299.00
|
LSE
|
09:24:09
|
|
94
|
4,301.00
|
LSE
|
09:24:44
|
|
273
|
4,300.00
|
LSE
|
09:27:50
|
|
154
|
4,298.00
|
LSE
|
09:28:19
|
|
293
|
4,297.00
|
LSE
|
09:30:30
|
|
482
|
4,297.00
|
LSE
|
09:34:22
|
|
288
|
4,293.00
|
LSE
|
09:35:00
|
|
187
|
4,291.00
|
LSE
|
09:35:23
|
|
104
|
4,291.00
|
LSE
|
09:35:47
|
|
391
|
4,293.00
|
LSE
|
09:40:28
|
|
5
|
4,293.00
|
LSE
|
09:40:28
|
|
226
|
4,291.00
|
LSE
|
09:41:59
|
|
125
|
4,291.00
|
LSE
|
09:42:20
|
|
44
|
4,289.00
|
LSE
|
09:44:09
|
|
51
|
4,289.00
|
LSE
|
09:44:09
|
|
117
|
4,289.00
|
LSE
|
09:44:09
|
|
211
|
4,287.00
|
LSE
|
09:44:38
|
|
133
|
4,287.00
|
LSE
|
09:46:32
|
|
134
|
4,287.00
|
LSE
|
09:46:32
|
|
76
|
4,286.00
|
LSE
|
09:47:29
|
|
117
|
4,284.00
|
LSE
|
09:47:44
|
|
115
|
4,284.00
|
LSE
|
09:47:47
|
|
186
|
4,281.00
|
LSE
|
09:50:58
|
|
402
|
4,281.00
|
LSE
|
09:50:58
|
|
112
|
4,281.00
|
LSE
|
09:52:13
|
|
192
|
4,283.00
|
LSE
|
09:56:31
|
|
189
|
4,283.00
|
LSE
|
09:56:31
|
|
127
|
4,281.00
|
LSE
|
09:57:04
|
|
372
|
4,281.00
|
LSE
|
09:59:44
|
|
177
|
4,281.00
|
LSE
|
10:04:32
|
|
593
|
4,281.00
|
LSE
|
10:04:32
|
|
116
|
4,280.00
|
LSE
|
10:07:42
|
|
283
|
4,280.00
|
LSE
|
10:07:42
|
|
51
|
4,277.00
|
LSE
|
10:07:43
|
|
45
|
4,277.00
|
LSE
|
10:07:43
|
|
264
|
4,275.00
|
LSE
|
10:10:19
|
|
241
|
4,274.00
|
LSE
|
10:13:04
|
|
130
|
4,274.00
|
LSE
|
10:13:04
|
|
27
|
4,274.00
|
LSE
|
10:14:38
|
|
71
|
4,274.00
|
LSE
|
10:14:46
|
|
146
|
4,274.00
|
LSE
|
10:14:46
|
|
73
|
4,271.00
|
LSE
|
10:15:05
|
|
124
|
4,270.00
|
LSE
|
10:16:00
|
|
849
|
4,273.00
|
LSE
|
10:22:01
|
|
64
|
4,274.00
|
LSE
|
10:24:14
|
|
338
|
4,277.00
|
LSE
|
10:26:57
|
|
99
|
4,277.00
|
LSE
|
10:26:57
|
|
66
|
4,276.00
|
LSE
|
10:27:36
|
|
67
|
4,275.00
|
LSE
|
10:28:09
|
|
667
|
4,282.00
|
LSE
|
10:36:54
|
|
9
|
4,279.00
|
LSE
|
10:37:24
|
|
221
|
4,279.00
|
LSE
|
10:38:00
|
|
116
|
4,279.00
|
LSE
|
10:38:00
|
|
63
|
4,287.00
|
LSE
|
10:46:09
|
|
114
|
4,287.00
|
LSE
|
10:46:09
|
|
177
|
4,287.00
|
LSE
|
10:47:21
|
|
217
|
4,285.00
|
LSE
|
10:48:25
|
|
106
|
4,285.00
|
LSE
|
10:49:25
|
|
262
|
4,283.00
|
LSE
|
10:49:56
|
|
211
|
4,281.00
|
LSE
|
10:50:00
|
|
97
|
4,280.00
|
LSE
|
10:50:27
|
|
75
|
4,283.00
|
LSE
|
10:53:10
|
|
309
|
4,281.00
|
LSE
|
10:54:10
|
|
41
|
4,278.00
|
LSE
|
10:54:14
|
|
191
|
4,278.00
|
LSE
|
10:55:46
|
|
108
|
4,278.00
|
LSE
|
10:55:46
|
|
127
|
4,282.00
|
LSE
|
10:58:50
|
|
283
|
4,278.00
|
LSE
|
10:58:51
|
|
99
|
4,280.00
|
LSE
|
11:03:12
|
|
111
|
4,280.00
|
LSE
|
11:03:12
|
|
237
|
4,279.00
|
LSE
|
11:03:43
|
|
132
|
4,277.00
|
LSE
|
11:03:50
|
|
30
|
4,279.00
|
LSE
|
11:06:48
|
|
157
|
4,279.00
|
LSE
|
11:06:48
|
|
83
|
4,278.00
|
LSE
|
11:07:25
|
|
231
|
4,277.00
|
LSE
|
11:08:25
|
|
65
|
4,277.00
|
LSE
|
11:09:15
|
|
218
|
4,274.00
|
LSE
|
11:11:00
|
|
106
|
4,274.00
|
LSE
|
11:11:00
|
|
81
|
4,272.00
|
LSE
|
11:11:32
|
|
62
|
4,267.00
|
LSE
|
11:12:24
|
|
191
|
4,266.00
|
LSE
|
11:14:25
|
|
108
|
4,266.00
|
LSE
|
11:14:25
|
|
181
|
4,269.00
|
LSE
|
11:17:01
|
|
103
|
4,267.00
|
LSE
|
11:17:09
|
|
74
|
4,265.00
|
LSE
|
11:18:09
|
|
418
|
4,267.00
|
LSE
|
11:21:25
|
|
65
|
4,264.00
|
LSE
|
11:22:04
|
|
68
|
4,263.00
|
LSE
|
11:22:39
|
|
51
|
4,277.00
|
LSE
|
11:27:05
|
|
57
|
4,277.00
|
LSE
|
11:27:27
|
|
213
|
4,276.00
|
LSE
|
11:27:32
|
|
179
|
4,273.00
|
LSE
|
11:27:34
|
|
121
|
4,274.00
|
LSE
|
11:29:42
|
|
117
|
4,273.00
|
LSE
|
11:29:50
|
|
130
|
4,271.00
|
LSE
|
11:29:58
|
|
191
|
4,271.00
|
LSE
|
11:33:18
|
|
39
|
4,271.00
|
LSE
|
11:33:18
|
|
90
|
4,271.00
|
LSE
|
11:34:15
|
|
127
|
4,271.00
|
LSE
|
11:34:15
|
|
496
|
4,276.00
|
LSE
|
11:41:25
|
|
284
|
4,276.00
|
LSE
|
11:44:19
|
|
149
|
4,278.00
|
LSE
|
11:47:56
|
|
224
|
4,276.00
|
LSE
|
11:47:57
|
|
87
|
4,274.00
|
LSE
|
11:49:26
|
|
192
|
4,274.00
|
LSE
|
11:49:26
|
|
198
|
4,274.00
|
LSE
|
11:50:49
|
|
166
|
4,274.00
|
LSE
|
11:53:09
|
|
37
|
4,274.00
|
LSE
|
11:55:26
|
|
108
|
4,274.00
|
LSE
|
11:55:26
|
|
81
|
4,276.00
|
LSE
|
11:55:50
|
|
189
|
4,273.00
|
LSE
|
11:56:25
|
|
228
|
4,272.00
|
LSE
|
11:57:11
|
|
5
|
4,271.00
|
LSE
|
11:57:59
|
|
86
|
4,271.00
|
LSE
|
11:57:59
|
|
70
|
4,272.00
|
LSE
|
11:59:43
|
|
142
|
4,272.00
|
LSE
|
11:59:43
|
|
357
|
4,269.00
|
LSE
|
12:01:09
|
|
221
|
4,269.00
|
LSE
|
12:03:25
|
|
568
|
4,272.00
|
LSE
|
12:08:25
|
|
54
|
4,274.00
|
LSE
|
12:12:19
|
|
91
|
4,274.00
|
LSE
|
12:12:19
|
|
373
|
4,270.00
|
LSE
|
12:13:03
|
|
191
|
4,271.00
|
LSE
|
12:14:42
|
|
135
|
4,271.00
|
LSE
|
12:14:42
|
|
71
|
4,272.00
|
LSE
|
12:17:02
|
|
2
|
4,272.00
|
LSE
|
12:17:03
|
|
87
|
4,272.00
|
LSE
|
12:17:03
|
|
125
|
4,273.00
|
LSE
|
12:22:02
|
|
10
|
4,273.00
|
LSE
|
12:22:02
|
|
55
|
4,273.00
|
LSE
|
12:22:02
|
|
315
|
4,273.00
|
LSE
|
12:22:02
|
|
164
|
4,274.00
|
LSE
|
12:22:43
|
|
87
|
4,274.00
|
LSE
|
12:23:31
|
|
176
|
4,274.00
|
LSE
|
12:25:08
|
|
185
|
4,274.00
|
LSE
|
12:26:53
|
|
430
|
4,274.00
|
LSE
|
12:30:43
|
|
97
|
4,273.00
|
LSE
|
12:32:32
|
|
295
|
4,274.00
|
LSE
|
12:33:16
|
|
72
|
4,279.00
|
LSE
|
12:34:48
|
|
42
|
4,279.00
|
LSE
|
12:34:48
|
|
72
|
4,278.00
|
LSE
|
12:36:20
|
|
123
|
4,278.00
|
LSE
|
12:36:20
|
|
338
|
4,279.00
|
LSE
|
12:39:35
|
|
104
|
4,278.00
|
LSE
|
12:40:17
|
|
192
|
4,284.00
|
LSE
|
12:42:06
|
|
64
|
4,283.00
|
LSE
|
12:42:50
|
|
184
|
4,284.00
|
LSE
|
12:44:02
|
|
65
|
4,283.00
|
LSE
|
12:44:55
|
|
118
|
4,285.00
|
LSE
|
12:49:31
|
|
419
|
4,285.00
|
LSE
|
12:49:31
|
|
96
|
4,283.00
|
LSE
|
12:50:25
|
|
230
|
4,284.00
|
LSE
|
12:51:55
|
|
68
|
4,284.00
|
LSE
|
12:52:25
|
|
307
|
4,287.00
|
LSE
|
12:56:10
|
|
111
|
4,287.00
|
LSE
|
12:56:10
|
|
69
|
4,287.00
|
LSE
|
12:56:32
|
|
703
|
4,299.00
|
LSE
|
13:02:55
|
|
205
|
4,300.00
|
LSE
|
13:05:24
|
|
76
|
4,300.00
|
LSE
|
13:05:24
|
|
127
|
4,300.00
|
LSE
|
13:06:38
|
|
90
|
4,300.00
|
LSE
|
13:06:39
|
|
85
|
4,302.00
|
LSE
|
13:07:53
|
|
334
|
4,298.00
|
LSE
|
13:10:00
|
|
66
|
4,299.00
|
LSE
|
13:10:47
|
|
99
|
4,297.00
|
LSE
|
13:10:59
|
|
75
|
4,295.00
|
LSE
|
13:11:12
|
|
141
|
4,293.00
|
LSE
|
13:13:46
|
|
411
|
4,297.00
|
LSE
|
13:16:22
|
|
73
|
4,295.00
|
LSE
|
13:16:44
|
|
80
|
4,294.00
|
LSE
|
13:17:09
|
|
181
|
4,296.00
|
LSE
|
13:18:53
|
|
120
|
4,296.00
|
LSE
|
13:21:03
|
|
195
|
4,296.00
|
LSE
|
13:21:03
|
|
502
|
4,300.00
|
LSE
|
13:25:50
|
|
74
|
4,300.00
|
LSE
|
13:27:14
|
|
141
|
4,299.00
|
LSE
|
13:27:39
|
|
70
|
4,296.00
|
LSE
|
13:29:13
|
|
99
|
4,296.00
|
LSE
|
13:29:13
|
|
87
|
4,296.00
|
LSE
|
13:30:14
|
|
158
|
4,296.00
|
LSE
|
13:30:43
|
|
111
|
4,296.00
|
LSE
|
13:33:56
|
|
235
|
4,296.00
|
LSE
|
13:33:56
|
|
37
|
4,296.00
|
LSE
|
13:33:56
|
|
204
|
4,296.00
|
LSE
|
13:35:08
|
|
205
|
4,297.00
|
LSE
|
13:41:11
|
|
71
|
4,297.00
|
LSE
|
13:41:11
|
|
51
|
4,300.00
|
LSE
|
13:43:00
|
|
83
|
4,300.00
|
LSE
|
13:43:00
|
|
42
|
4,300.00
|
LSE
|
13:43:00
|
|
125
|
4,300.00
|
LSE
|
13:44:02
|
|
51
|
4,300.00
|
LSE
|
13:45:03
|
|
180
|
4,300.00
|
LSE
|
13:45:03
|
|
51
|
4,300.00
|
LSE
|
13:46:04
|
|
7
|
4,300.00
|
LSE
|
13:46:04
|
|
247
|
4,300.00
|
LSE
|
13:46:04
|
|
100
|
4,300.00
|
LSE
|
13:47:06
|
|
51
|
4,300.00
|
LSE
|
13:47:06
|
|
13
|
4,300.00
|
LSE
|
13:47:06
|
|
51
|
4,300.00
|
LSE
|
13:48:08
|
|
252
|
4,300.00
|
LSE
|
13:48:08
|
|
51
|
4,300.00
|
LSE
|
13:48:09
|
|
51
|
4,300.00
|
LSE
|
13:48:10
|
|
51
|
4,300.00
|
LSE
|
13:48:11
|
|
102
|
4,300.00
|
LSE
|
13:49:13
|
|
51
|
4,300.00
|
LSE
|
13:49:13
|
|
34
|
4,300.00
|
LSE
|
13:49:13
|
|
135
|
4,300.00
|
LSE
|
13:54:15
|
|
51
|
4,300.00
|
LSE
|
13:54:15
|
|
257
|
4,300.00
|
LSE
|
13:54:15
|
|
51
|
4,300.00
|
LSE
|
13:54:16
|
|
54
|
4,300.00
|
LSE
|
13:54:16
|
|
132
|
4,300.00
|
LSE
|
13:55:17
|
|
51
|
4,300.00
|
LSE
|
13:55:17
|
|
72
|
4,300.00
|
LSE
|
13:55:18
|
|
51
|
4,300.00
|
LSE
|
13:55:18
|
|
21
|
4,300.00
|
LSE
|
13:55:18
|
|
51
|
4,300.00
|
LSE
|
13:56:19
|
|
87
|
4,300.00
|
LSE
|
13:56:19
|
|
134
|
4,300.00
|
LSE
|
13:56:19
|
|
51
|
4,300.00
|
LSE
|
13:56:20
|
|
82
|
4,300.00
|
LSE
|
13:56:20
|
|
72
|
4,300.00
|
LSE
|
13:56:20
|
|
4
|
4,300.00
|
LSE
|
13:56:20
|
|
51
|
4,300.00
|
LSE
|
13:57:22
|
|
83
|
4,300.00
|
LSE
|
13:57:22
|
|
51
|
4,300.00
|
LSE
|
14:02:23
|
|
51
|
4,300.00
|
LSE
|
14:02:24
|
|
51
|
4,300.00
|
LSE
|
14:02:25
|
|
51
|
4,300.00
|
LSE
|
14:02:26
|
|
51
|
4,300.00
|
LSE
|
14:02:27
|
|
51
|
4,300.00
|
LSE
|
14:02:28
|
|
51
|
4,300.00
|
LSE
|
14:02:29
|
|
51
|
4,300.00
|
LSE
|
14:02:30
|
|
51
|
4,300.00
|
LSE
|
14:02:31
|
|
51
|
4,300.00
|
LSE
|
14:02:32
|
|
51
|
4,300.00
|
LSE
|
14:02:33
|
|
51
|
4,300.00
|
LSE
|
14:02:34
|
|
51
|
4,300.00
|
LSE
|
14:02:35
|
|
51
|
4,300.00
|
LSE
|
14:02:36
|
|
51
|
4,300.00
|
LSE
|
14:02:37
|
|
51
|
4,300.00
|
LSE
|
14:03:39
|
|
102
|
4,300.00
|
LSE
|
14:03:39
|
|
51
|
4,300.00
|
LSE
|
14:05:41
|
|
207
|
4,300.00
|
LSE
|
14:05:41
|
|
51
|
4,300.00
|
LSE
|
14:05:42
|
|
51
|
4,300.00
|
LSE
|
14:05:43
|
|
51
|
4,300.00
|
LSE
|
14:05:44
|
|
51
|
4,300.00
|
LSE
|
14:06:51
|
|
51
|
4,300.00
|
LSE
|
14:06:51
|
|
127
|
4,300.00
|
LSE
|
14:06:51
|
|
269
|
4,301.00
|
LSE
|
14:08:32
|
|
653
|
4,300.00
|
LSE
|
14:10:53
|
|
93
|
4,300.00
|
LSE
|
14:14:54
|
|
256
|
4,299.00
|
LSE
|
14:15:21
|
|
217
|
4,299.00
|
LSE
|
14:15:21
|
|
423
|
4,298.00
|
LSE
|
14:15:21
|
|
269
|
4,299.00
|
LSE
|
14:16:29
|
|
400
|
4,296.00
|
LSE
|
14:18:47
|
|
143
|
4,296.00
|
LSE
|
14:18:47
|
|
103
|
4,294.00
|
LSE
|
14:18:48
|
|
111
|
4,294.00
|
LSE
|
14:18:52
|
|
219
|
4,294.00
|
LSE
|
14:20:52
|
|
109
|
4,294.00
|
LSE
|
14:20:52
|
|
961
|
4,292.00
|
LSE
|
14:24:17
|
|
741
|
4,291.00
|
LSE
|
14:26:13
|
|
1,378
|
4,293.00
|
LSE
|
14:28:59
|
|
179
|
4,291.00
|
LSE
|
14:29:23
|
|
750
|
4,290.00
|
LSE
|
14:29:46
|
|
2,011
|
4,292.00
|
LSE
|
14:31:20
|
|
51
|
4,292.00
|
LSE
|
14:31:20
|
|
255
|
4,292.00
|
LSE
|
14:31:20
|
|
50
|
4,292.00
|
LSE
|
14:31:20
|
|
51
|
4,292.00
|
LSE
|
14:31:20
|
|
117
|
4,292.00
|
LSE
|
14:31:20
|
|
362
|
4,291.00
|
LSE
|
14:31:32
|
|
506
|
4,288.00
|
LSE
|
14:31:40
|
|
223
|
4,287.00
|
LSE
|
14:32:08
|
|
421
|
4,286.00
|
LSE
|
14:32:30
|
|
775
|
4,286.00
|
LSE
|
14:32:30
|
|
2,140
|
4,290.00
|
LSE
|
14:34:22
|
|
499
|
4,285.00
|
LSE
|
14:34:32
|
|
319
|
4,281.00
|
LSE
|
14:34:44
|
|
265
|
4,280.00
|
LSE
|
14:35:00
|
|
354
|
4,277.00
|
LSE
|
14:35:10
|
|
553
|
4,282.00
|
LSE
|
14:36:47
|
|
252
|
4,281.00
|
LSE
|
14:37:08
|
|
812
|
4,287.00
|
LSE
|
14:40:00
|
|
894
|
4,284.00
|
LSE
|
14:40:33
|
|
561
|
4,281.00
|
LSE
|
14:40:58
|
|
296
|
4,281.00
|
LSE
|
14:41:14
|
|
111
|
4,279.00
|
LSE
|
14:41:23
|
|
1,151
|
4,297.00
|
LSE
|
14:45:59
|
|
567
|
4,292.00
|
LSE
|
14:46:52
|
|
762
|
4,288.00
|
LSE
|
14:46:54
|
|
173
|
4,286.00
|
LSE
|
14:47:29
|
|
640
|
4,284.00
|
LSE
|
14:48:24
|
|
850
|
4,288.00
|
LSE
|
14:51:05
|
|
487
|
4,288.00
|
LSE
|
14:51:05
|
|
162
|
4,288.00
|
LSE
|
14:54:36
|
|
1,284
|
4,288.00
|
LSE
|
14:54:36
|
|
92
|
4,290.00
|
LSE
|
14:57:24
|
|
226
|
4,290.00
|
LSE
|
14:57:59
|
|
97
|
4,290.00
|
LSE
|
14:57:59
|
|
133
|
4,290.00
|
LSE
|
14:57:59
|
|
89
|
4,290.00
|
LSE
|
14:58:00
|
|
86
|
4,290.00
|
LSE
|
14:58:00
|
|
46
|
4,296.00
|
LSE
|
14:58:53
|
|
1,544
|
4,296.00
|
LSE
|
14:58:53
|
|
226
|
4,293.00
|
LSE
|
14:59:16
|
|
353
|
4,291.00
|
LSE
|
14:59:40
|
|
441
|
4,296.00
|
LSE
|
15:01:25
|
|
116
|
4,296.00
|
LSE
|
15:01:25
|
|
1,030
|
4,295.00
|
LSE
|
15:02:58
|
|
903
|
4,297.00
|
LSE
|
15:04:51
|
|
1,285
|
4,292.00
|
LSE
|
15:07:42
|
|
1,556
|
4,293.00
|
LSE
|
15:10:43
|
|
357
|
4,291.00
|
LSE
|
15:12:03
|
|
102
|
4,291.00
|
LSE
|
15:12:03
|
|
400
|
4,291.00
|
LSE
|
15:12:03
|
|
77
|
4,291.00
|
LSE
|
15:12:03
|
|
179
|
4,289.00
|
LSE
|
15:15:41
|
|
1,237
|
4,288.00
|
LSE
|
15:15:50
|
|
314
|
4,288.00
|
LSE
|
15:15:50
|
|
869
|
4,287.00
|
LSE
|
15:17:07
|
|
1,096
|
4,287.00
|
LSE
|
15:19:56
|
|
185
|
4,285.00
|
LSE
|
15:24:27
|
|
434
|
4,285.00
|
LSE
|
15:24:27
|
|
95
|
4,286.00
|
LSE
|
15:25:46
|
|
304
|
4,286.00
|
LSE
|
15:25:46
|
|
246
|
4,288.00
|
LSE
|
15:26:17
|
|
316
|
4,289.00
|
LSE
|
15:27:17
|
|
476
|
4,288.00
|
LSE
|
15:30:25
|
|
838
|
4,288.00
|
LSE
|
15:30:25
|
|
402
|
4,291.00
|
LSE
|
15:31:48
|
|
390
|
4,290.00
|
LSE
|
15:31:48
|
|
116
|
4,290.00
|
LSE
|
15:31:48
|
|
76
|
4,290.00
|
LSE
|
15:31:48
|
|
943
|
4,290.00
|
LSE
|
15:31:48
|
|
179
|
4,288.00
|
LSE
|
15:32:28
|
|
383
|
4,287.00
|
LSE
|
15:33:01
|
|
668
|
4,286.00
|
LSE
|
15:37:40
|
|
212
|
4,286.00
|
LSE
|
15:38:35
|
|
88
|
4,286.00
|
LSE
|
15:38:35
|
|
133
|
4,286.00
|
LSE
|
15:38:35
|
|
424
|
4,285.00
|
LSE
|
15:40:25
|
|
428
|
4,287.00
|
LSE
|
15:40:51
|
|
323
|
4,289.00
|
LSE
|
15:44:51
|
|
346
|
4,289.00
|
LSE
|
15:44:51
|
|
562
|
4,288.00
|
LSE
|
15:44:52
|
|
80
|
4,288.00
|
LSE
|
15:45:53
|
|
75
|
4,288.00
|
LSE
|
15:46:54
|
|
100
|
4,288.00
|
LSE
|
15:46:54
|
|
212
|
4,288.00
|
LSE
|
15:46:54
|
|
12
|
4,288.00
|
LSE
|
15:46:55
|
|
85
|
4,288.00
|
LSE
|
15:46:55
|
|
100
|
4,291.00
|
LSE
|
15:48:23
|
|
201
|
4,292.00
|
LSE
|
15:49:18
|
|
13
|
4,296.00
|
LSE
|
15:51:06
|
|
1,433
|
4,296.00
|
LSE
|
15:51:06
|
|
636
|
4,295.00
|
LSE
|
15:51:08
|
|
331
|
4,295.00
|
LSE
|
15:53:24
|
|
125
|
4,298.00
|
LSE
|
15:53:45
|
|
631
|
4,297.00
|
LSE
|
15:54:08
|
|
169
|
4,294.00
|
LSE
|
15:55:39
|
|
201
|
4,293.00
|
LSE
|
15:55:39
|
|
210
|
4,293.00
|
LSE
|
15:55:39
|
|
238
|
4,293.00
|
LSE
|
15:55:39
|
|
102
|
4,293.00
|
LSE
|
15:55:39
|
|
13
|
4,293.00
|
LSE
|
15:55:39
|
|
276
|
4,294.00
|
LSE
|
15:57:38
|
|
212
|
4,294.00
|
LSE
|
15:58:07
|
|
100
|
4,294.00
|
LSE
|
15:58:07
|
|
263
|
4,294.00
|
LSE
|
15:58:07
|
|
55
|
4,294.00
|
LSE
|
15:59:08
|
|
99
|
4,294.00
|
LSE
|
15:59:08
|
|
100
|
4,294.00
|
LSE
|
15:59:08
|
|
301
|
4,293.00
|
LSE
|
15:59:11
|
|
212
|
4,295.00
|
LSE
|
16:01:10
|
|
111
|
4,295.00
|
LSE
|
16:01:10
|
|
825
|
4,294.00
|
LSE
|
16:01:25
|
|
8
|
4,295.00
|
LSE
|
16:02:11
|
|
100
|
4,295.00
|
LSE
|
16:02:11
|
|
90
|
4,295.00
|
LSE
|
16:02:12
|
|
75
|
4,295.00
|
LSE
|
16:03:13
|
|
84
|
4,295.00
|
LSE
|
16:03:13
|
|
843
|
4,295.00
|
LSE
|
16:03:50
|
|
802
|
4,294.00
|
LSE
|
16:03:50
|
|
374
|
4,292.00
|
LSE
|
16:03:53
|
|
206
|
4,290.00
|
LSE
|
16:05:00
|
|
445
|
4,292.00
|
LSE
|
16:07:16
|
|
560
|
4,292.00
|
LSE
|
16:07:27
|
|
126
|
4,292.00
|
LSE
|
16:08:22
|
|
102
|
4,292.00
|
LSE
|
16:08:22
|
|
112
|
4,292.00
|
LSE
|
16:08:23
|
|
102
|
4,292.00
|
LSE
|
16:08:23
|
|
100
|
4,292.00
|
LSE
|
16:08:24
|
|
39
|
4,292.00
|
LSE
|
16:08:24
|
|
749
|
4,292.00
|
LSE
|
16:09:31
|
|
99
|
4,292.00
|
LSE
|
16:09:32
|
|
73
|
4,292.00
|
LSE
|
16:09:33
|
|
180
|
4,292.00
|
LSE
|
16:09:33
|
|
1,214
|
4,292.00
|
LSE
|
16:11:55
|