|
Date of purchase:
|
17 February 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
111,147
|
|
Highest price paid per share (pence):
|
4,355.00p
|
|
Lowest price paid per share (pence):
|
4,301.00p
|
|
Volume weighted average price paid per share (pence):
|
4,332.0783p
|
|
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
|
17/02/2026
|
111,147
|
4,332.0783p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/02/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/02/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares purchased
|
Transaction price (per share)
|
Market
|
Time of Transaction
|
|
285
|
4,324.00
|
LSE
|
08:00:27
|
|
596
|
4,324.00
|
LSE
|
08:00:27
|
|
1,527
|
4,324.00
|
LSE
|
08:00:27
|
|
216
|
4,318.00
|
LSE
|
08:00:53
|
|
273
|
4,324.00
|
LSE
|
08:02:39
|
|
299
|
4,324.00
|
LSE
|
08:03:31
|
|
245
|
4,322.00
|
LSE
|
08:03:33
|
|
269
|
4,331.00
|
LSE
|
08:04:27
|
|
710
|
4,339.00
|
LSE
|
08:08:13
|
|
435
|
4,340.00
|
LSE
|
08:09:15
|
|
230
|
4,334.00
|
LSE
|
08:10:03
|
|
421
|
4,342.00
|
LSE
|
08:14:33
|
|
414
|
4,343.00
|
LSE
|
08:17:05
|
|
283
|
4,347.00
|
LSE
|
08:17:44
|
|
94
|
4,347.00
|
LSE
|
08:17:44
|
|
455
|
4,350.00
|
LSE
|
08:20:00
|
|
450
|
4,350.00
|
LSE
|
08:20:00
|
|
109
|
4,347.00
|
LSE
|
08:20:32
|
|
96
|
4,343.00
|
LSE
|
08:21:35
|
|
229
|
4,341.00
|
LSE
|
08:22:20
|
|
16
|
4,341.00
|
LSE
|
08:22:23
|
|
110
|
4,338.00
|
LSE
|
08:22:51
|
|
61
|
4,338.00
|
LSE
|
08:26:07
|
|
588
|
4,337.00
|
LSE
|
08:29:39
|
|
190
|
4,337.00
|
LSE
|
08:31:11
|
|
132
|
4,334.00
|
LSE
|
08:31:48
|
|
602
|
4,336.00
|
LSE
|
08:35:07
|
|
586
|
4,333.00
|
LSE
|
08:35:09
|
|
76
|
4,326.00
|
LSE
|
08:38:55
|
|
196
|
4,326.00
|
LSE
|
08:39:53
|
|
360
|
4,325.00
|
LSE
|
08:42:57
|
|
1,406
|
4,330.00
|
LSE
|
08:52:01
|
|
238
|
4,331.00
|
LSE
|
08:53:43
|
|
74
|
4,330.00
|
LSE
|
08:54:41
|
|
1,147
|
4,341.00
|
LSE
|
09:01:21
|
|
895
|
4,340.00
|
LSE
|
09:07:38
|
|
87
|
4,340.00
|
LSE
|
09:07:38
|
|
77
|
4,340.00
|
LSE
|
09:07:38
|
|
270
|
4,355.00
|
LSE
|
09:21:02
|
|
1,802
|
4,354.00
|
LSE
|
09:21:02
|
|
105
|
4,352.00
|
LSE
|
09:22:21
|
|
346
|
4,350.00
|
LSE
|
09:24:47
|
|
33
|
4,348.00
|
LSE
|
09:25:03
|
|
33
|
4,348.00
|
LSE
|
09:25:03
|
|
185
|
4,349.00
|
LSE
|
09:26:35
|
|
182
|
4,353.00
|
LSE
|
09:28:15
|
|
88
|
4,352.00
|
LSE
|
09:28:37
|
|
525
|
4,352.00
|
LSE
|
09:33:18
|
|
215
|
4,351.00
|
LSE
|
09:35:08
|
|
80
|
4,350.00
|
LSE
|
09:35:31
|
|
68
|
4,349.00
|
LSE
|
09:35:52
|
|
141
|
4,347.00
|
LSE
|
09:40:36
|
|
399
|
4,347.00
|
LSE
|
09:40:36
|
|
102
|
4,345.00
|
LSE
|
09:41:03
|
|
71
|
4,343.00
|
LSE
|
09:42:30
|
|
124
|
4,343.00
|
LSE
|
09:42:30
|
|
133
|
4,342.00
|
LSE
|
09:46:41
|
|
184
|
4,342.00
|
LSE
|
09:46:41
|
|
125
|
4,342.00
|
LSE
|
09:46:41
|
|
119
|
4,340.00
|
LSE
|
09:46:42
|
|
141
|
4,342.00
|
LSE
|
09:48:33
|
|
91
|
4,342.00
|
LSE
|
09:48:45
|
|
822
|
4,342.00
|
LSE
|
09:55:07
|
|
100
|
4,342.00
|
LSE
|
09:56:46
|
|
882
|
4,341.00
|
LSE
|
10:04:12
|
|
154
|
4,341.00
|
LSE
|
10:04:12
|
|
761
|
4,339.00
|
LSE
|
10:09:35
|
|
101
|
4,337.00
|
LSE
|
10:10:00
|
|
16
|
4,337.00
|
LSE
|
10:12:04
|
|
186
|
4,337.00
|
LSE
|
10:12:04
|
|
1,531
|
4,344.00
|
LSE
|
10:22:19
|
|
70
|
4,340.00
|
LSE
|
10:24:46
|
|
207
|
4,340.00
|
LSE
|
10:24:46
|
|
71
|
4,338.00
|
LSE
|
10:29:30
|
|
403
|
4,338.00
|
LSE
|
10:29:30
|
|
72
|
4,334.00
|
LSE
|
10:30:32
|
|
3
|
4,334.00
|
LSE
|
10:31:30
|
|
49
|
4,334.00
|
LSE
|
10:31:36
|
|
44
|
4,334.00
|
LSE
|
10:31:36
|
|
67
|
4,333.00
|
LSE
|
10:33:45
|
|
111
|
4,333.00
|
LSE
|
10:33:45
|
|
53
|
4,333.00
|
LSE
|
10:33:54
|
|
103
|
4,333.00
|
LSE
|
10:33:54
|
|
14
|
4,333.00
|
LSE
|
10:33:54
|
|
400
|
4,335.00
|
LSE
|
10:43:55
|
|
642
|
4,335.00
|
LSE
|
10:43:55
|
|
107
|
4,335.00
|
LSE
|
10:43:55
|
|
561
|
4,334.00
|
LSE
|
10:48:56
|
|
27
|
4,330.00
|
LSE
|
10:51:29
|
|
562
|
4,331.00
|
LSE
|
10:53:28
|
|
85
|
4,329.00
|
LSE
|
10:53:44
|
|
74
|
4,328.00
|
LSE
|
10:54:26
|
|
367
|
4,326.00
|
LSE
|
10:57:51
|
|
398
|
4,327.00
|
LSE
|
11:01:26
|
|
146
|
4,324.00
|
LSE
|
11:02:48
|
|
78
|
4,324.00
|
LSE
|
11:02:48
|
|
350
|
4,325.00
|
LSE
|
11:05:25
|
|
62
|
4,322.00
|
LSE
|
11:08:43
|
|
248
|
4,322.00
|
LSE
|
11:08:43
|
|
171
|
4,322.00
|
LSE
|
11:10:22
|
|
29
|
4,322.00
|
LSE
|
11:10:22
|
|
45
|
4,321.00
|
LSE
|
11:11:01
|
|
148
|
4,322.00
|
LSE
|
11:11:44
|
|
587
|
4,321.00
|
LSE
|
11:17:04
|
|
646
|
4,325.00
|
LSE
|
11:22:22
|
|
73
|
4,324.00
|
LSE
|
11:23:22
|
|
65
|
4,322.00
|
LSE
|
11:23:34
|
|
1,120
|
4,323.00
|
LSE
|
11:33:45
|
|
131
|
4,323.00
|
LSE
|
11:33:45
|
|
67
|
4,321.00
|
LSE
|
11:34:24
|
|
77
|
4,320.00
|
LSE
|
11:35:40
|
|
114
|
4,320.00
|
LSE
|
11:35:40
|
|
77
|
4,317.00
|
LSE
|
11:37:45
|
|
114
|
4,317.00
|
LSE
|
11:37:45
|
|
189
|
4,323.00
|
LSE
|
11:39:42
|
|
71
|
4,323.00
|
LSE
|
11:39:42
|
|
65
|
4,326.00
|
LSE
|
11:45:07
|
|
73
|
4,326.00
|
LSE
|
11:45:07
|
|
441
|
4,326.00
|
LSE
|
11:45:09
|
|
23
|
4,326.00
|
LSE
|
11:45:24
|
|
470
|
4,335.00
|
LSE
|
11:49:47
|
|
70
|
4,338.00
|
LSE
|
11:51:23
|
|
100
|
4,338.00
|
LSE
|
11:51:23
|
|
62
|
4,337.00
|
LSE
|
11:52:04
|
|
69
|
4,335.00
|
LSE
|
11:52:51
|
|
72
|
4,333.00
|
LSE
|
11:54:08
|
|
219
|
4,332.00
|
LSE
|
11:55:12
|
|
190
|
4,327.00
|
LSE
|
11:56:46
|
|
475
|
4,337.00
|
LSE
|
12:00:20
|
|
465
|
4,336.00
|
LSE
|
12:04:03
|
|
16
|
4,337.00
|
LSE
|
12:06:06
|
|
322
|
4,337.00
|
LSE
|
12:06:06
|
|
69
|
4,337.00
|
LSE
|
12:07:05
|
|
79
|
4,336.00
|
LSE
|
12:07:51
|
|
82
|
4,333.00
|
LSE
|
12:08:08
|
|
580
|
4,329.00
|
LSE
|
12:13:25
|
|
71
|
4,325.00
|
LSE
|
12:15:09
|
|
30
|
4,325.00
|
LSE
|
12:15:09
|
|
76
|
4,325.00
|
LSE
|
12:15:09
|
|
15
|
4,325.00
|
LSE
|
12:15:30
|
|
606
|
4,326.00
|
LSE
|
12:19:12
|
|
73
|
4,325.00
|
LSE
|
12:20:27
|
|
137
|
4,320.00
|
LSE
|
12:21:12
|
|
77
|
4,318.00
|
LSE
|
12:21:16
|
|
1,307
|
4,320.00
|
LSE
|
12:33:27
|
|
125
|
4,320.00
|
LSE
|
12:33:27
|
|
138
|
4,319.00
|
LSE
|
12:33:39
|
|
13
|
4,317.00
|
LSE
|
12:35:56
|
|
40
|
4,317.00
|
LSE
|
12:35:56
|
|
27
|
4,317.00
|
LSE
|
12:35:56
|
|
47
|
4,317.00
|
LSE
|
12:35:56
|
|
61
|
4,317.00
|
LSE
|
12:35:56
|
|
69
|
4,317.00
|
LSE
|
12:36:04
|
|
257
|
4,315.00
|
LSE
|
12:37:46
|
|
387
|
4,311.00
|
LSE
|
12:42:38
|
|
123
|
4,311.00
|
LSE
|
12:42:38
|
|
521
|
4,314.00
|
LSE
|
12:46:05
|
|
316
|
4,312.00
|
LSE
|
12:48:47
|
|
65
|
4,311.00
|
LSE
|
12:50:19
|
|
124
|
4,311.00
|
LSE
|
12:50:19
|
|
125
|
4,312.00
|
LSE
|
12:51:20
|
|
124
|
4,310.00
|
LSE
|
12:53:30
|
|
193
|
4,310.00
|
LSE
|
12:53:30
|
|
87
|
4,308.00
|
LSE
|
12:56:17
|
|
417
|
4,313.00
|
LSE
|
12:58:02
|
|
732
|
4,316.00
|
LSE
|
13:04:45
|
|
280
|
4,315.00
|
LSE
|
13:04:50
|
|
318
|
4,317.00
|
LSE
|
13:06:56
|
|
70
|
4,315.00
|
LSE
|
13:07:55
|
|
125
|
4,314.00
|
LSE
|
13:11:34
|
|
342
|
4,314.00
|
LSE
|
13:11:34
|
|
506
|
4,318.00
|
LSE
|
13:15:19
|
|
94
|
4,315.00
|
LSE
|
13:16:24
|
|
99
|
4,314.00
|
LSE
|
13:17:21
|
|
150
|
4,314.00
|
LSE
|
13:17:52
|
|
64
|
4,313.00
|
LSE
|
13:18:16
|
|
77
|
4,309.00
|
LSE
|
13:18:59
|
|
158
|
4,311.00
|
LSE
|
13:20:00
|
|
260
|
4,312.00
|
LSE
|
13:22:32
|
|
162
|
4,312.00
|
LSE
|
13:23:30
|
|
201
|
4,311.00
|
LSE
|
13:24:43
|
|
200
|
4,309.00
|
LSE
|
13:26:56
|
|
811
|
4,308.00
|
LSE
|
13:33:28
|
|
32
|
4,308.00
|
LSE
|
13:33:28
|
|
121
|
4,306.00
|
LSE
|
13:33:46
|
|
110
|
4,305.00
|
LSE
|
13:34:25
|
|
279
|
4,303.00
|
LSE
|
13:36:16
|
|
414
|
4,305.00
|
LSE
|
13:39:15
|
|
144
|
4,303.00
|
LSE
|
13:39:24
|
|
77
|
4,302.00
|
LSE
|
13:40:26
|
|
163
|
4,304.00
|
LSE
|
13:48:45
|
|
1,186
|
4,304.00
|
LSE
|
13:48:45
|
|
81
|
4,303.00
|
LSE
|
13:50:37
|
|
183
|
4,303.00
|
LSE
|
13:50:37
|
|
351
|
4,301.00
|
LSE
|
13:52:01
|
|
78
|
4,302.00
|
LSE
|
13:52:23
|
|
233
|
4,301.00
|
LSE
|
13:54:11
|
|
119
|
4,302.00
|
LSE
|
13:54:53
|
|
453
|
4,308.00
|
LSE
|
13:57:57
|
|
366
|
4,305.00
|
LSE
|
14:01:39
|
|
183
|
4,305.00
|
LSE
|
14:01:39
|
|
1,550
|
4,316.00
|
LSE
|
14:09:34
|
|
324
|
4,318.00
|
LSE
|
14:11:03
|
|
76
|
4,317.00
|
LSE
|
14:11:42
|
|
122
|
4,316.00
|
LSE
|
14:13:56
|
|
209
|
4,316.00
|
LSE
|
14:13:56
|
|
744
|
4,319.00
|
LSE
|
14:16:43
|
|
426
|
4,323.00
|
LSE
|
14:19:22
|
|
532
|
4,333.00
|
LSE
|
14:21:29
|
|
134
|
4,331.00
|
LSE
|
14:21:35
|
|
353
|
4,332.00
|
LSE
|
14:23:43
|
|
168
|
4,330.00
|
LSE
|
14:23:46
|
|
533
|
4,329.00
|
LSE
|
14:26:13
|
|
313
|
4,329.00
|
LSE
|
14:26:13
|
|
154
|
4,329.00
|
LSE
|
14:26:13
|
|
935
|
4,330.00
|
LSE
|
14:28:22
|
|
288
|
4,328.00
|
LSE
|
14:29:08
|
|
1,466
|
4,329.00
|
LSE
|
14:29:59
|
|
325
|
4,335.00
|
LSE
|
14:30:07
|
|
75
|
4,332.00
|
LSE
|
14:30:18
|
|
249
|
4,331.00
|
LSE
|
14:30:20
|
|
8
|
4,332.00
|
LSE
|
14:30:24
|
|
92
|
4,332.00
|
LSE
|
14:30:27
|
|
150
|
4,334.00
|
LSE
|
14:30:30
|
|
96
|
4,334.00
|
LSE
|
14:30:34
|
|
107
|
4,335.00
|
LSE
|
14:30:41
|
|
196
|
4,334.00
|
LSE
|
14:30:45
|
|
66
|
4,333.00
|
LSE
|
14:30:53
|
|
316
|
4,334.00
|
LSE
|
14:31:05
|
|
91
|
4,334.00
|
LSE
|
14:31:05
|
|
75
|
4,332.00
|
LSE
|
14:31:10
|
|
124
|
4,329.00
|
LSE
|
14:31:12
|
|
14
|
4,326.00
|
LSE
|
14:31:23
|
|
61
|
4,326.00
|
LSE
|
14:31:25
|
|
373
|
4,329.00
|
LSE
|
14:31:34
|
|
299
|
4,329.00
|
LSE
|
14:31:44
|
|
99
|
4,327.00
|
LSE
|
14:31:46
|
|
75
|
4,322.00
|
LSE
|
14:31:51
|
|
100
|
4,320.00
|
LSE
|
14:32:00
|
|
455
|
4,334.00
|
LSE
|
14:32:19
|
|
141
|
4,334.00
|
LSE
|
14:32:19
|
|
55
|
4,334.00
|
LSE
|
14:32:25
|
|
50
|
4,334.00
|
LSE
|
14:32:31
|
|
69
|
4,334.00
|
LSE
|
14:32:31
|
|
224
|
4,333.00
|
LSE
|
14:32:32
|
|
99
|
4,332.00
|
LSE
|
14:32:40
|
|
397
|
4,333.00
|
LSE
|
14:32:52
|
|
347
|
4,333.00
|
LSE
|
14:33:11
|
|
174
|
4,331.00
|
LSE
|
14:33:21
|
|
117
|
4,332.00
|
LSE
|
14:33:26
|
|
134
|
4,332.00
|
LSE
|
14:33:27
|
|
71
|
4,332.00
|
LSE
|
14:33:32
|
|
496
|
4,333.00
|
LSE
|
14:33:50
|
|
47
|
4,339.00
|
LSE
|
14:34:22
|
|
519
|
4,339.00
|
LSE
|
14:34:22
|
|
76
|
4,338.00
|
LSE
|
14:34:31
|
|
86
|
4,337.00
|
LSE
|
14:34:45
|
|
313
|
4,336.00
|
LSE
|
14:35:08
|
|
76
|
4,335.00
|
LSE
|
14:35:16
|
|
65
|
4,334.00
|
LSE
|
14:35:20
|
|
142
|
4,332.00
|
LSE
|
14:35:26
|
|
84
|
4,336.00
|
LSE
|
14:35:37
|
|
98
|
4,337.00
|
LSE
|
14:35:49
|
|
345
|
4,351.00
|
LSE
|
14:36:23
|
|
162
|
4,350.00
|
LSE
|
14:36:37
|
|
97
|
4,349.00
|
LSE
|
14:36:49
|
|
86
|
4,349.00
|
LSE
|
14:36:51
|
|
75
|
4,350.00
|
LSE
|
14:37:00
|
|
65
|
4,349.00
|
LSE
|
14:37:04
|
|
76
|
4,345.00
|
LSE
|
14:37:18
|
|
49
|
4,343.00
|
LSE
|
14:37:20
|
|
37
|
4,343.00
|
LSE
|
14:37:20
|
|
420
|
4,347.00
|
LSE
|
14:37:58
|
|
86
|
4,343.00
|
LSE
|
14:38:14
|
|
68
|
4,342.00
|
LSE
|
14:38:21
|
|
83
|
4,342.00
|
LSE
|
14:38:21
|
|
172
|
4,347.00
|
LSE
|
14:38:36
|
|
63
|
4,347.00
|
LSE
|
14:38:56
|
|
120
|
4,347.00
|
LSE
|
14:38:56
|
|
75
|
4,346.00
|
LSE
|
14:39:06
|
|
88
|
4,343.00
|
LSE
|
14:39:11
|
|
86
|
4,343.00
|
LSE
|
14:39:22
|
|
9
|
4,343.00
|
LSE
|
14:39:22
|
|
148
|
4,345.00
|
LSE
|
14:39:42
|
|
95
|
4,343.00
|
LSE
|
14:39:55
|
|
79
|
4,343.00
|
LSE
|
14:40:10
|
|
112
|
4,343.00
|
LSE
|
14:40:19
|
|
79
|
4,341.00
|
LSE
|
14:40:24
|
|
69
|
4,339.00
|
LSE
|
14:40:31
|
|
200
|
4,342.00
|
LSE
|
14:40:52
|
|
78
|
4,336.00
|
LSE
|
14:41:03
|
|
42
|
4,334.00
|
LSE
|
14:41:19
|
|
20
|
4,334.00
|
LSE
|
14:41:19
|
|
16
|
4,334.00
|
LSE
|
14:41:20
|
|
50
|
4,336.00
|
LSE
|
14:41:32
|
|
123
|
4,336.00
|
LSE
|
14:41:32
|
|
373
|
4,343.00
|
LSE
|
14:42:12
|
|
147
|
4,344.00
|
LSE
|
14:42:30
|
|
104
|
4,343.00
|
LSE
|
14:42:53
|
|
84
|
4,343.00
|
LSE
|
14:43:09
|
|
107
|
4,343.00
|
LSE
|
14:43:17
|
|
138
|
4,341.00
|
LSE
|
14:43:24
|
|
354
|
4,347.00
|
LSE
|
14:44:30
|
|
59
|
4,347.00
|
LSE
|
14:44:30
|
|
199
|
4,347.00
|
LSE
|
14:44:31
|
|
228
|
4,347.00
|
LSE
|
14:44:52
|
|
228
|
4,347.00
|
LSE
|
14:45:22
|
|
108
|
4,346.00
|
LSE
|
14:45:28
|
|
70
|
4,346.00
|
LSE
|
14:45:39
|
|
108
|
4,344.00
|
LSE
|
14:45:47
|
|
155
|
4,343.00
|
LSE
|
14:46:15
|
|
4
|
4,343.00
|
LSE
|
14:46:15
|
|
78
|
4,342.00
|
LSE
|
14:46:18
|
|
109
|
4,342.00
|
LSE
|
14:46:18
|
|
129
|
4,343.00
|
LSE
|
14:46:52
|
|
306
|
4,342.00
|
LSE
|
14:47:03
|
|
89
|
4,341.00
|
LSE
|
14:47:27
|
|
187
|
4,340.00
|
LSE
|
14:47:30
|
|
129
|
4,338.00
|
LSE
|
14:48:12
|
|
108
|
4,340.00
|
LSE
|
14:48:31
|
|
237
|
4,340.00
|
LSE
|
14:48:31
|
|
207
|
4,338.00
|
LSE
|
14:48:53
|
|
188
|
4,338.00
|
LSE
|
14:49:23
|
|
318
|
4,338.00
|
LSE
|
14:49:36
|
|
254
|
4,339.00
|
LSE
|
14:50:13
|
|
90
|
4,339.00
|
LSE
|
14:50:18
|
|
196
|
4,338.00
|
LSE
|
14:51:32
|
|
573
|
4,337.00
|
LSE
|
14:52:40
|
|
424
|
4,336.00
|
LSE
|
14:53:02
|
|
172
|
4,334.00
|
LSE
|
14:53:33
|
|
343
|
4,336.00
|
LSE
|
14:53:46
|
|
185
|
4,339.00
|
LSE
|
14:54:10
|
|
352
|
4,339.00
|
LSE
|
14:55:01
|
|
271
|
4,338.00
|
LSE
|
14:56:06
|
|
469
|
4,337.00
|
LSE
|
14:56:36
|
|
261
|
4,335.00
|
LSE
|
14:56:44
|
|
334
|
4,338.00
|
LSE
|
14:57:55
|
|
765
|
4,341.00
|
LSE
|
14:58:44
|
|
242
|
4,341.00
|
LSE
|
14:59:13
|
|
138
|
4,344.00
|
LSE
|
14:59:49
|
|
100
|
4,344.00
|
LSE
|
14:59:49
|
|
63
|
4,344.00
|
LSE
|
14:59:50
|
|
169
|
4,344.00
|
LSE
|
15:00:09
|
|
204
|
4,346.00
|
LSE
|
15:00:44
|
|
213
|
4,345.00
|
LSE
|
15:00:46
|
|
186
|
4,344.00
|
LSE
|
15:01:28
|
|
742
|
4,348.00
|
LSE
|
15:03:51
|
|
515
|
4,348.00
|
LSE
|
15:03:51
|
|
212
|
4,347.00
|
LSE
|
15:03:52
|
|
794
|
4,348.00
|
LSE
|
15:06:01
|
|
685
|
4,349.00
|
LSE
|
15:07:45
|
|
451
|
4,352.00
|
LSE
|
15:08:09
|
|
173
|
4,353.00
|
LSE
|
15:08:41
|
|
90
|
4,351.00
|
LSE
|
15:08:45
|
|
68
|
4,349.00
|
LSE
|
15:08:57
|
|
108
|
4,348.00
|
LSE
|
15:09:40
|
|
278
|
4,347.00
|
LSE
|
15:10:08
|
|
223
|
4,345.00
|
LSE
|
15:11:09
|
|
223
|
4,343.00
|
LSE
|
15:11:18
|
|
262
|
4,343.00
|
LSE
|
15:11:18
|
|
72
|
4,341.00
|
LSE
|
15:11:32
|
|
154
|
4,338.00
|
LSE
|
15:12:05
|
|
146
|
4,338.00
|
LSE
|
15:12:14
|
|
58
|
4,338.00
|
LSE
|
15:12:14
|
|
87
|
4,336.00
|
LSE
|
15:14:20
|
|
952
|
4,336.00
|
LSE
|
15:14:20
|
|
77
|
4,335.00
|
LSE
|
15:15:15
|
|
283
|
4,333.00
|
LSE
|
15:15:42
|
|
44
|
4,333.00
|
LSE
|
15:15:42
|
|
195
|
4,331.00
|
LSE
|
15:15:55
|
|
91
|
4,330.00
|
LSE
|
15:16:02
|
|
69
|
4,327.00
|
LSE
|
15:16:47
|
|
1,593
|
4,337.00
|
LSE
|
15:20:00
|
|
82
|
4,336.00
|
LSE
|
15:20:21
|
|
96
|
4,334.00
|
LSE
|
15:20:24
|
|
170
|
4,335.00
|
LSE
|
15:21:18
|
|
151
|
4,335.00
|
LSE
|
15:21:18
|
|
386
|
4,335.00
|
LSE
|
15:22:32
|
|
14
|
4,337.00
|
LSE
|
15:23:21
|
|
1,058
|
4,338.00
|
LSE
|
15:24:53
|
|
88
|
4,337.00
|
LSE
|
15:25:04
|
|
134
|
4,337.00
|
LSE
|
15:25:21
|
|
74
|
4,336.00
|
LSE
|
15:26:13
|
|
313
|
4,337.00
|
LSE
|
15:26:58
|
|
265
|
4,337.00
|
LSE
|
15:26:58
|
|
68
|
4,335.00
|
LSE
|
15:27:22
|
|
67
|
4,335.00
|
LSE
|
15:27:22
|
|
94
|
4,334.00
|
LSE
|
15:27:32
|
|
207
|
4,333.00
|
LSE
|
15:28:29
|
|
273
|
4,338.00
|
LSE
|
15:30:04
|
|
423
|
4,338.00
|
LSE
|
15:30:04
|
|
616
|
4,337.00
|
LSE
|
15:31:19
|
|
902
|
4,338.00
|
LSE
|
15:35:13
|
|
24
|
4,338.00
|
LSE
|
15:35:13
|
|
420
|
4,338.00
|
LSE
|
15:35:13
|
|
75
|
4,338.00
|
LSE
|
15:35:39
|
|
266
|
4,338.00
|
LSE
|
15:35:50
|
|
654
|
4,338.00
|
LSE
|
15:37:00
|
|
80
|
4,336.00
|
LSE
|
15:37:21
|
|
138
|
4,335.00
|
LSE
|
15:37:37
|
|
304
|
4,335.00
|
LSE
|
15:38:29
|
|
218
|
4,334.00
|
LSE
|
15:38:47
|
|
503
|
4,335.00
|
LSE
|
15:40:01
|
|
78
|
4,332.00
|
LSE
|
15:40:17
|
|
188
|
4,332.00
|
LSE
|
15:41:03
|
|
860
|
4,333.00
|
LSE
|
15:43:21
|
|
72
|
4,331.00
|
LSE
|
15:44:27
|
|
411
|
4,331.00
|
LSE
|
15:44:56
|
|
145
|
4,330.00
|
LSE
|
15:44:59
|
|
109
|
4,330.00
|
LSE
|
15:45:13
|
|
65
|
4,329.00
|
LSE
|
15:45:53
|
|
100
|
4,327.00
|
LSE
|
15:46:35
|
|
139
|
4,327.00
|
LSE
|
15:46:35
|
|
394
|
4,328.00
|
LSE
|
15:47:16
|
|
116
|
4,326.00
|
LSE
|
15:47:23
|
|
74
|
4,326.00
|
LSE
|
15:47:29
|
|
353
|
4,327.00
|
LSE
|
15:48:25
|
|
20
|
4,326.00
|
LSE
|
15:48:35
|
|
65
|
4,326.00
|
LSE
|
15:48:35
|
|
162
|
4,330.00
|
LSE
|
15:51:10
|
|
225
|
4,330.00
|
LSE
|
15:51:10
|
|
35
|
4,330.00
|
LSE
|
15:51:10
|
|
503
|
4,329.00
|
LSE
|
15:51:21
|
|
74
|
4,327.00
|
LSE
|
15:51:31
|
|
119
|
4,327.00
|
LSE
|
15:51:56
|
|
102
|
4,325.00
|
LSE
|
15:52:03
|
|
90
|
4,330.00
|
LSE
|
15:53:41
|
|
503
|
4,329.00
|
LSE
|
15:53:41
|
|
78
|
4,329.00
|
LSE
|
15:54:40
|
|
391
|
4,328.00
|
LSE
|
15:55:05
|
|
462
|
4,329.00
|
LSE
|
15:56:13
|
|
346
|
4,331.00
|
LSE
|
15:57:27
|
|
156
|
4,331.00
|
LSE
|
15:58:40
|
|
310
|
4,330.00
|
LSE
|
15:58:42
|
|
301
|
4,330.00
|
LSE
|
15:58:45
|
|
77
|
4,328.00
|
LSE
|
15:59:05
|
|
100
|
4,328.00
|
LSE
|
15:59:05
|
|
98
|
4,328.00
|
LSE
|
15:59:05
|
|
508
|
4,328.00
|
LSE
|
16:00:37
|
|
353
|
4,328.00
|
LSE
|
16:00:47
|
|
170
|
4,328.00
|
LSE
|
16:01:04
|
|
70
|
4,326.00
|
LSE
|
16:01:33
|
|
451
|
4,325.00
|
LSE
|
16:02:23
|
|
244
|
4,325.00
|
LSE
|
16:02:48
|
|
221
|
4,327.00
|
LSE
|
16:03:39
|
|
382
|
4,328.00
|
LSE
|
16:04:21
|
|
111
|
4,328.00
|
LSE
|
16:04:21
|
|
58
|
4,327.00
|
LSE
|
16:04:35
|
|
36
|
4,327.00
|
LSE
|
16:04:35
|
|
188
|
4,327.00
|
LSE
|
16:05:43
|
|
69
|
4,327.00
|
LSE
|
16:06:15
|
|
619
|
4,326.00
|
LSE
|
16:07:07
|
|
430
|
4,323.00
|
LSE
|
16:07:16
|
|
125
|
4,323.00
|
LSE
|
16:08:26
|
|
423
|
4,323.00
|
LSE
|
16:08:26
|
|
69
|
4,322.00
|
LSE
|
16:08:43
|
|
51
|
4,323.00
|
LSE
|
16:09:29
|
|
205
|
4,323.00
|
LSE
|
16:09:37
|
|
2
|
4,323.00
|
LSE
|
16:09:40
|
|
94
|
4,324.00
|
LSE
|
16:11:24
|
|
53
|
4,324.00
|
LSE
|
16:11:24
|