|
Date of purchase:
|
18 February 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
98,873
|
|
Highest price paid per share (pence):
|
4,369.00p
|
|
Lowest price paid per share (pence):
|
4,334.00p
|
|
Volume weighted average price paid per share (pence):
|
4,349.0199p
|
|
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
|
18/02/2026
|
98,873
|
4,349.0199p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/02/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/02/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
1,757
|
4,343.00
|
LSE
|
08:00:32
|
|
392
|
4,343.00
|
LSE
|
08:00:32
|
|
369
|
4,349.00
|
LSE
|
08:01:40
|
|
118
|
4,348.00
|
LSE
|
08:02:01
|
|
79
|
4,349.00
|
LSE
|
08:02:18
|
|
140
|
4,352.00
|
LSE
|
08:02:47
|
|
16
|
4,348.00
|
LSE
|
08:04:02
|
|
345
|
4,353.00
|
LSE
|
08:04:37
|
|
125
|
4,351.00
|
LSE
|
08:05:08
|
|
153
|
4,349.00
|
LSE
|
08:05:44
|
|
212
|
4,353.00
|
LSE
|
08:07:03
|
|
125
|
4,353.00
|
LSE
|
08:07:25
|
|
1
|
4,349.00
|
LSE
|
08:09:22
|
|
519
|
4,349.00
|
LSE
|
08:09:22
|
|
233
|
4,346.00
|
LSE
|
08:11:02
|
|
91
|
4,358.00
|
LSE
|
08:14:13
|
|
868
|
4,354.00
|
LSE
|
08:14:28
|
|
190
|
4,361.00
|
LSE
|
08:18:38
|
|
9
|
4,359.00
|
LSE
|
08:19:55
|
|
107
|
4,359.00
|
LSE
|
08:20:00
|
|
120
|
4,359.00
|
LSE
|
08:20:00
|
|
28
|
4,359.00
|
LSE
|
08:20:00
|
|
2
|
4,356.00
|
LSE
|
08:20:36
|
|
76
|
4,356.00
|
LSE
|
08:20:36
|
|
90
|
4,354.00
|
LSE
|
08:21:03
|
|
65
|
4,348.00
|
LSE
|
08:21:08
|
|
72
|
4,346.00
|
LSE
|
08:22:09
|
|
96
|
4,343.00
|
LSE
|
08:22:32
|
|
83
|
4,344.00
|
LSE
|
08:24:22
|
|
236
|
4,344.00
|
LSE
|
08:24:24
|
|
26
|
4,340.00
|
LSE
|
08:25:06
|
|
42
|
4,340.00
|
LSE
|
08:25:06
|
|
250
|
4,341.00
|
LSE
|
08:29:48
|
|
470
|
4,341.00
|
LSE
|
08:29:48
|
|
542
|
4,346.00
|
LSE
|
08:32:40
|
|
424
|
4,340.00
|
LSE
|
08:35:59
|
|
170
|
4,340.00
|
LSE
|
08:37:09
|
|
73
|
4,340.00
|
LSE
|
08:37:09
|
|
68
|
4,340.00
|
LSE
|
08:38:55
|
|
105
|
4,340.00
|
LSE
|
08:38:55
|
|
1,248
|
4,343.00
|
LSE
|
08:48:03
|
|
224
|
4,345.00
|
LSE
|
08:48:53
|
|
86
|
4,341.00
|
LSE
|
08:50:03
|
|
627
|
4,342.00
|
LSE
|
08:57:02
|
|
130
|
4,342.00
|
LSE
|
08:57:02
|
|
1,246
|
4,341.00
|
LSE
|
09:05:31
|
|
176
|
4,341.00
|
LSE
|
09:05:31
|
|
461
|
4,340.00
|
LSE
|
09:11:01
|
|
298
|
4,340.00
|
LSE
|
09:11:01
|
|
243
|
4,340.00
|
LSE
|
09:11:32
|
|
42
|
4,337.00
|
LSE
|
09:12:31
|
|
165
|
4,336.00
|
LSE
|
09:13:33
|
|
637
|
4,342.00
|
LSE
|
09:17:33
|
|
66
|
4,348.00
|
LSE
|
09:18:33
|
|
73
|
4,346.00
|
LSE
|
09:18:38
|
|
63
|
4,346.00
|
LSE
|
09:19:13
|
|
117
|
4,345.00
|
LSE
|
09:20:39
|
|
1,045
|
4,344.00
|
LSE
|
09:29:25
|
|
87
|
4,347.00
|
LSE
|
09:30:23
|
|
68
|
4,346.00
|
LSE
|
09:32:43
|
|
102
|
4,346.00
|
LSE
|
09:32:43
|
|
559
|
4,345.00
|
LSE
|
09:37:53
|
|
124
|
4,345.00
|
LSE
|
09:37:53
|
|
295
|
4,344.00
|
LSE
|
09:41:11
|
|
117
|
4,344.00
|
LSE
|
09:41:26
|
|
376
|
4,345.00
|
LSE
|
09:44:50
|
|
65
|
4,344.00
|
LSE
|
09:46:50
|
|
111
|
4,344.00
|
LSE
|
09:46:50
|
|
137
|
4,344.00
|
LSE
|
09:48:12
|
|
351
|
4,346.00
|
LSE
|
09:51:03
|
|
404
|
4,346.00
|
LSE
|
09:54:23
|
|
70
|
4,344.00
|
LSE
|
09:54:46
|
|
63
|
4,344.00
|
LSE
|
09:55:17
|
|
67
|
4,340.00
|
LSE
|
09:56:01
|
|
147
|
4,342.00
|
LSE
|
09:57:36
|
|
69
|
4,341.00
|
LSE
|
09:58:00
|
|
324
|
4,340.00
|
LSE
|
10:01:32
|
|
139
|
4,340.00
|
LSE
|
10:01:32
|
|
357
|
4,339.00
|
LSE
|
10:04:24
|
|
86
|
4,339.00
|
LSE
|
10:05:30
|
|
112
|
4,339.00
|
LSE
|
10:05:30
|
|
646
|
4,345.00
|
LSE
|
10:11:15
|
|
150
|
4,342.00
|
LSE
|
10:13:51
|
|
157
|
4,342.00
|
LSE
|
10:13:51
|
|
67
|
4,343.00
|
LSE
|
10:14:45
|
|
396
|
4,343.00
|
LSE
|
10:17:23
|
|
573
|
4,343.00
|
LSE
|
10:21:40
|
|
322
|
4,345.00
|
LSE
|
10:25:50
|
|
261
|
4,349.00
|
LSE
|
10:28:45
|
|
120
|
4,349.00
|
LSE
|
10:29:23
|
|
610
|
4,350.00
|
LSE
|
10:36:22
|
|
145
|
4,350.00
|
LSE
|
10:36:22
|
|
187
|
4,350.00
|
LSE
|
10:39:02
|
|
416
|
4,350.00
|
LSE
|
10:43:06
|
|
71
|
4,351.00
|
LSE
|
10:45:07
|
|
94
|
4,351.00
|
LSE
|
10:45:07
|
|
18
|
4,351.00
|
LSE
|
10:45:07
|
|
122
|
4,350.00
|
LSE
|
10:45:24
|
|
181
|
4,351.00
|
LSE
|
10:47:49
|
|
111
|
4,351.00
|
LSE
|
10:48:50
|
|
115
|
4,351.00
|
LSE
|
10:49:50
|
|
310
|
4,353.00
|
LSE
|
10:52:21
|
|
153
|
4,353.00
|
LSE
|
10:54:01
|
|
117
|
4,353.00
|
LSE
|
10:54:01
|
|
70
|
4,352.00
|
LSE
|
10:54:32
|
|
164
|
4,352.00
|
LSE
|
10:56:38
|
|
124
|
4,352.00
|
LSE
|
10:58:49
|
|
108
|
4,352.00
|
LSE
|
10:58:49
|
|
78
|
4,351.00
|
LSE
|
10:59:35
|
|
78
|
4,350.00
|
LSE
|
11:00:27
|
|
98
|
4,350.00
|
LSE
|
11:01:12
|
|
73
|
4,348.00
|
LSE
|
11:01:16
|
|
74
|
4,346.00
|
LSE
|
11:02:03
|
|
171
|
4,345.00
|
LSE
|
11:03:41
|
|
64
|
4,344.00
|
LSE
|
11:07:28
|
|
347
|
4,344.00
|
LSE
|
11:07:28
|
|
182
|
4,343.00
|
LSE
|
11:09:28
|
|
75
|
4,340.00
|
LSE
|
11:09:40
|
|
71
|
4,339.00
|
LSE
|
11:10:25
|
|
70
|
4,337.00
|
LSE
|
11:11:37
|
|
282
|
4,341.00
|
LSE
|
11:14:24
|
|
3
|
4,340.00
|
LSE
|
11:16:26
|
|
75
|
4,340.00
|
LSE
|
11:16:26
|
|
101
|
4,340.00
|
LSE
|
11:16:26
|
|
67
|
4,339.00
|
LSE
|
11:16:28
|
|
74
|
4,347.00
|
LSE
|
11:19:40
|
|
235
|
4,347.00
|
LSE
|
11:19:40
|
|
108
|
4,348.00
|
LSE
|
11:20:32
|
|
170
|
4,348.00
|
LSE
|
11:22:15
|
|
67
|
4,356.00
|
LSE
|
11:24:01
|
|
106
|
4,356.00
|
LSE
|
11:24:01
|
|
94
|
4,363.00
|
LSE
|
11:25:07
|
|
88
|
4,363.00
|
LSE
|
11:26:00
|
|
178
|
4,363.00
|
LSE
|
11:29:42
|
|
220
|
4,363.00
|
LSE
|
11:29:42
|
|
81
|
4,362.00
|
LSE
|
11:30:14
|
|
51
|
4,361.00
|
LSE
|
11:30:42
|
|
17
|
4,361.00
|
LSE
|
11:32:04
|
|
117
|
4,361.00
|
LSE
|
11:32:04
|
|
91
|
4,361.00
|
LSE
|
11:32:16
|
|
70
|
4,357.00
|
LSE
|
11:32:52
|
|
101
|
4,356.00
|
LSE
|
11:36:25
|
|
271
|
4,356.00
|
LSE
|
11:36:25
|
|
140
|
4,356.00
|
LSE
|
11:38:03
|
|
62
|
4,354.00
|
LSE
|
11:38:28
|
|
170
|
4,355.00
|
LSE
|
11:40:28
|
|
75
|
4,355.00
|
LSE
|
11:41:10
|
|
67
|
4,354.00
|
LSE
|
11:41:36
|
|
67
|
4,354.00
|
LSE
|
11:43:53
|
|
95
|
4,354.00
|
LSE
|
11:43:53
|
|
141
|
4,359.00
|
LSE
|
11:52:13
|
|
623
|
4,359.00
|
LSE
|
11:52:36
|
|
89
|
4,359.00
|
LSE
|
11:52:36
|
|
421
|
4,360.00
|
LSE
|
11:58:04
|
|
108
|
4,360.00
|
LSE
|
11:58:04
|
|
199
|
4,359.00
|
LSE
|
11:59:32
|
|
71
|
4,357.00
|
LSE
|
11:59:43
|
|
61
|
4,355.00
|
LSE
|
11:59:59
|
|
929
|
4,355.00
|
LSE
|
12:07:38
|
|
521
|
4,356.00
|
LSE
|
12:13:01
|
|
787
|
4,356.00
|
LSE
|
12:19:28
|
|
656
|
4,355.00
|
LSE
|
12:25:45
|
|
112
|
4,355.00
|
LSE
|
12:25:45
|
|
150
|
4,354.00
|
LSE
|
12:30:15
|
|
115
|
4,354.00
|
LSE
|
12:30:15
|
|
17
|
4,354.00
|
LSE
|
12:30:16
|
|
74
|
4,354.00
|
LSE
|
12:30:16
|
|
49
|
4,354.00
|
LSE
|
12:30:16
|
|
63
|
4,353.00
|
LSE
|
12:30:29
|
|
98
|
4,353.00
|
LSE
|
12:30:29
|
|
393
|
4,355.00
|
LSE
|
12:34:44
|
|
70
|
4,354.00
|
LSE
|
12:35:28
|
|
537
|
4,354.00
|
LSE
|
12:39:36
|
|
75
|
4,353.00
|
LSE
|
12:40:28
|
|
205
|
4,354.00
|
LSE
|
12:42:33
|
|
177
|
4,353.00
|
LSE
|
12:45:12
|
|
111
|
4,353.00
|
LSE
|
12:45:12
|
|
237
|
4,354.00
|
LSE
|
12:48:05
|
|
112
|
4,354.00
|
LSE
|
12:48:05
|
|
92
|
4,355.00
|
LSE
|
12:50:18
|
|
195
|
4,355.00
|
LSE
|
12:51:18
|
|
74
|
4,355.00
|
LSE
|
12:52:19
|
|
38
|
4,355.00
|
LSE
|
12:52:19
|
|
158
|
4,355.00
|
LSE
|
12:54:22
|
|
481
|
4,361.00
|
LSE
|
12:57:02
|
|
86
|
4,357.00
|
LSE
|
12:59:26
|
|
102
|
4,357.00
|
LSE
|
12:59:26
|
|
129
|
4,357.00
|
LSE
|
12:59:26
|
|
430
|
4,357.00
|
LSE
|
13:02:32
|
|
212
|
4,354.00
|
LSE
|
13:04:17
|
|
648
|
4,355.00
|
LSE
|
13:11:31
|
|
110
|
4,355.00
|
LSE
|
13:11:31
|
|
111
|
4,355.00
|
LSE
|
13:11:51
|
|
408
|
4,352.00
|
LSE
|
13:16:00
|
|
77
|
4,349.00
|
LSE
|
13:17:20
|
|
112
|
4,349.00
|
LSE
|
13:17:20
|
|
3
|
4,349.00
|
LSE
|
13:17:20
|
|
183
|
4,350.00
|
LSE
|
13:19:35
|
|
126
|
4,350.00
|
LSE
|
13:20:07
|
|
70
|
4,349.00
|
LSE
|
13:20:47
|
|
72
|
4,349.00
|
LSE
|
13:21:36
|
|
393
|
4,349.00
|
LSE
|
13:25:29
|
|
96
|
4,349.00
|
LSE
|
13:25:29
|
|
455
|
4,348.00
|
LSE
|
13:32:02
|
|
277
|
4,348.00
|
LSE
|
13:32:02
|
|
342
|
4,347.00
|
LSE
|
13:34:03
|
|
74
|
4,347.00
|
LSE
|
13:35:09
|
|
525
|
4,348.00
|
LSE
|
13:38:41
|
|
286
|
4,348.00
|
LSE
|
13:41:13
|
|
136
|
4,348.00
|
LSE
|
13:41:13
|
|
60
|
4,348.00
|
LSE
|
13:41:58
|
|
15
|
4,348.00
|
LSE
|
13:41:58
|
|
351
|
4,349.00
|
LSE
|
13:44:39
|
|
375
|
4,348.00
|
LSE
|
13:46:52
|
|
148
|
4,348.00
|
LSE
|
13:50:03
|
|
219
|
4,348.00
|
LSE
|
13:50:38
|
|
159
|
4,348.00
|
LSE
|
13:50:38
|
|
396
|
4,348.00
|
LSE
|
13:52:51
|
|
222
|
4,349.00
|
LSE
|
13:54:10
|
|
290
|
4,352.00
|
LSE
|
13:59:25
|
|
261
|
4,352.00
|
LSE
|
13:59:25
|
|
134
|
4,353.00
|
LSE
|
14:02:26
|
|
271
|
4,352.00
|
LSE
|
14:03:22
|
|
164
|
4,352.00
|
LSE
|
14:03:22
|
|
122
|
4,353.00
|
LSE
|
14:08:23
|
|
206
|
4,353.00
|
LSE
|
14:08:23
|
|
680
|
4,352.00
|
LSE
|
14:08:35
|
|
267
|
4,352.00
|
LSE
|
14:10:04
|
|
452
|
4,352.00
|
LSE
|
14:13:08
|
|
36
|
4,353.00
|
LSE
|
14:17:12
|
|
3
|
4,353.00
|
LSE
|
14:17:12
|
|
40
|
4,353.00
|
LSE
|
14:17:12
|
|
425
|
4,353.00
|
LSE
|
14:17:12
|
|
417
|
4,352.00
|
LSE
|
14:17:12
|
|
69
|
4,351.00
|
LSE
|
14:18:22
|
|
21
|
4,355.00
|
LSE
|
14:21:07
|
|
6
|
4,355.00
|
LSE
|
14:21:07
|
|
74
|
4,355.00
|
LSE
|
14:21:08
|
|
83
|
4,355.00
|
LSE
|
14:21:08
|
|
95
|
4,355.00
|
LSE
|
14:21:08
|
|
104
|
4,355.00
|
LSE
|
14:21:08
|
|
76
|
4,355.00
|
LSE
|
14:21:09
|
|
15
|
4,355.00
|
LSE
|
14:21:09
|
|
73
|
4,355.00
|
LSE
|
14:21:09
|
|
15
|
4,355.00
|
LSE
|
14:21:10
|
|
71
|
4,355.00
|
LSE
|
14:21:10
|
|
15
|
4,355.00
|
LSE
|
14:21:10
|
|
58
|
4,355.00
|
LSE
|
14:21:10
|
|
778
|
4,360.00
|
LSE
|
14:24:39
|
|
266
|
4,360.00
|
LSE
|
14:25:07
|
|
82
|
4,359.00
|
LSE
|
14:25:35
|
|
253
|
4,360.00
|
LSE
|
14:26:30
|
|
718
|
4,360.00
|
LSE
|
14:27:49
|
|
109
|
4,359.00
|
LSE
|
14:27:56
|
|
129
|
4,361.00
|
LSE
|
14:29:44
|
|
452
|
4,368.00
|
LSE
|
14:30:05
|
|
1,062
|
4,368.00
|
LSE
|
14:30:05
|
|
92
|
4,368.00
|
LSE
|
14:30:05
|
|
52
|
4,369.00
|
LSE
|
14:30:15
|
|
156
|
4,369.00
|
LSE
|
14:30:15
|
|
54
|
4,369.00
|
LSE
|
14:30:18
|
|
220
|
4,368.00
|
LSE
|
14:30:26
|
|
176
|
4,367.00
|
LSE
|
14:30:28
|
|
10
|
4,367.00
|
LSE
|
14:30:49
|
|
298
|
4,367.00
|
LSE
|
14:30:53
|
|
286
|
4,365.00
|
LSE
|
14:30:59
|
|
122
|
4,363.00
|
LSE
|
14:31:01
|
|
10
|
4,363.00
|
LSE
|
14:31:01
|
|
88
|
4,363.00
|
LSE
|
14:31:06
|
|
88
|
4,361.00
|
LSE
|
14:31:09
|
|
88
|
4,358.00
|
LSE
|
14:31:12
|
|
18
|
4,358.00
|
LSE
|
14:31:18
|
|
70
|
4,358.00
|
LSE
|
14:31:20
|
|
220
|
4,359.00
|
LSE
|
14:31:31
|
|
16
|
4,356.00
|
LSE
|
14:31:45
|
|
408
|
4,357.00
|
LSE
|
14:31:50
|
|
126
|
4,356.00
|
LSE
|
14:31:53
|
|
131
|
4,356.00
|
LSE
|
14:31:58
|
|
460
|
4,359.00
|
LSE
|
14:32:20
|
|
1
|
4,359.00
|
LSE
|
14:32:20
|
|
10
|
4,355.00
|
LSE
|
14:32:23
|
|
78
|
4,355.00
|
LSE
|
14:32:33
|
|
77
|
4,354.00
|
LSE
|
14:32:36
|
|
186
|
4,354.00
|
LSE
|
14:32:41
|
|
461
|
4,357.00
|
LSE
|
14:33:00
|
|
51
|
4,355.00
|
LSE
|
14:33:03
|
|
80
|
4,355.00
|
LSE
|
14:33:04
|
|
219
|
4,356.00
|
LSE
|
14:33:19
|
|
6
|
4,354.00
|
LSE
|
14:33:20
|
|
10
|
4,354.00
|
LSE
|
14:33:20
|
|
181
|
4,354.00
|
LSE
|
14:33:27
|
|
172
|
4,352.00
|
LSE
|
14:33:30
|
|
25
|
4,352.00
|
LSE
|
14:33:30
|
|
12
|
4,352.00
|
LSE
|
14:33:36
|
|
98
|
4,352.00
|
LSE
|
14:33:36
|
|
131
|
4,350.00
|
LSE
|
14:33:47
|
|
33
|
4,352.00
|
LSE
|
14:34:07
|
|
40
|
4,352.00
|
LSE
|
14:34:08
|
|
51
|
4,352.00
|
LSE
|
14:34:10
|
|
271
|
4,352.00
|
LSE
|
14:34:10
|
|
24
|
4,352.00
|
LSE
|
14:34:10
|
|
55
|
4,352.00
|
LSE
|
14:34:10
|
|
102
|
4,352.00
|
LSE
|
14:34:24
|
|
91
|
4,352.00
|
LSE
|
14:34:24
|
|
11
|
4,352.00
|
LSE
|
14:34:51
|
|
12
|
4,352.00
|
LSE
|
14:34:51
|
|
18
|
4,352.00
|
LSE
|
14:34:51
|
|
211
|
4,352.00
|
LSE
|
14:34:51
|
|
97
|
4,352.00
|
LSE
|
14:35:08
|
|
107
|
4,350.00
|
LSE
|
14:35:19
|
|
1
|
4,351.00
|
LSE
|
14:35:34
|
|
202
|
4,351.00
|
LSE
|
14:35:34
|
|
126
|
4,349.00
|
LSE
|
14:35:55
|
|
629
|
4,353.00
|
LSE
|
14:36:52
|
|
10
|
4,353.00
|
LSE
|
14:37:05
|
|
10
|
4,353.00
|
LSE
|
14:37:05
|
|
51
|
4,353.00
|
LSE
|
14:37:06
|
|
10
|
4,353.00
|
LSE
|
14:37:06
|
|
30
|
4,353.00
|
LSE
|
14:37:06
|
|
14
|
4,353.00
|
LSE
|
14:37:06
|
|
10
|
4,353.00
|
LSE
|
14:37:29
|
|
203
|
4,353.00
|
LSE
|
14:37:37
|
|
164
|
4,352.00
|
LSE
|
14:37:43
|
|
174
|
4,350.00
|
LSE
|
14:38:03
|
|
116
|
4,349.00
|
LSE
|
14:38:33
|
|
338
|
4,349.00
|
LSE
|
14:38:47
|
|
59
|
4,352.00
|
LSE
|
14:39:14
|
|
159
|
4,352.00
|
LSE
|
14:39:14
|
|
9
|
4,352.00
|
LSE
|
14:39:14
|
|
117
|
4,351.00
|
LSE
|
14:39:55
|
|
41
|
4,350.00
|
LSE
|
14:39:57
|
|
179
|
4,350.00
|
LSE
|
14:39:57
|
|
128
|
4,352.00
|
LSE
|
14:41:06
|
|
170
|
4,352.00
|
LSE
|
14:41:06
|
|
124
|
4,352.00
|
LSE
|
14:41:06
|
|
56
|
4,352.00
|
LSE
|
14:41:06
|
|
329
|
4,353.00
|
LSE
|
14:42:21
|
|
281
|
4,353.00
|
LSE
|
14:43:00
|
|
157
|
4,353.00
|
LSE
|
14:43:00
|
|
204
|
4,351.00
|
LSE
|
14:43:39
|
|
170
|
4,349.00
|
LSE
|
14:43:42
|
|
127
|
4,349.00
|
LSE
|
14:43:42
|
|
86
|
4,343.00
|
LSE
|
14:43:55
|
|
362
|
4,348.00
|
LSE
|
14:44:49
|
|
159
|
4,346.00
|
LSE
|
14:44:56
|
|
79
|
4,345.00
|
LSE
|
14:45:26
|
|
170
|
4,343.00
|
LSE
|
14:46:03
|
|
78
|
4,343.00
|
LSE
|
14:46:03
|
|
327
|
4,341.00
|
LSE
|
14:46:07
|
|
54
|
4,342.00
|
LSE
|
14:46:18
|
|
170
|
4,346.00
|
LSE
|
14:47:33
|
|
76
|
4,346.00
|
LSE
|
14:47:45
|
|
54
|
4,346.00
|
LSE
|
14:47:46
|
|
316
|
4,346.00
|
LSE
|
14:47:46
|
|
459
|
4,347.00
|
LSE
|
14:48:36
|
|
548
|
4,349.00
|
LSE
|
14:49:24
|
|
28
|
4,347.00
|
LSE
|
14:49:29
|
|
45
|
4,347.00
|
LSE
|
14:49:29
|
|
329
|
4,346.00
|
LSE
|
14:50:20
|
|
300
|
4,349.00
|
LSE
|
14:51:02
|
|
146
|
4,348.00
|
LSE
|
14:52:06
|
|
68
|
4,351.00
|
LSE
|
14:53:56
|
|
102
|
4,351.00
|
LSE
|
14:53:56
|
|
707
|
4,351.00
|
LSE
|
14:53:56
|
|
367
|
4,350.00
|
LSE
|
14:54:08
|
|
744
|
4,351.00
|
LSE
|
14:55:36
|
|
64
|
4,349.00
|
LSE
|
14:56:36
|
|
953
|
4,349.00
|
LSE
|
14:59:48
|
|
623
|
4,349.00
|
LSE
|
14:59:48
|
|
337
|
4,349.00
|
LSE
|
14:59:48
|
|
86
|
4,347.00
|
LSE
|
15:00:02
|
|
1,015
|
4,350.00
|
LSE
|
15:02:51
|
|
167
|
4,348.00
|
LSE
|
15:02:55
|
|
226
|
4,348.00
|
LSE
|
15:02:55
|
|
78
|
4,347.00
|
LSE
|
15:03:30
|
|
470
|
4,348.00
|
LSE
|
15:04:38
|
|
20
|
4,348.00
|
LSE
|
15:04:57
|
|
282
|
4,348.00
|
LSE
|
15:04:57
|
|
87
|
4,347.00
|
LSE
|
15:05:09
|
|
74
|
4,347.00
|
LSE
|
15:05:22
|
|
87
|
4,345.00
|
LSE
|
15:05:25
|
|
396
|
4,349.00
|
LSE
|
15:09:46
|
|
1,287
|
4,349.00
|
LSE
|
15:09:46
|
|
380
|
4,354.00
|
LSE
|
15:12:34
|
|
707
|
4,353.00
|
LSE
|
15:12:34
|
|
594
|
4,346.00
|
LSE
|
15:14:18
|
|
14
|
4,343.00
|
LSE
|
15:14:55
|
|
300
|
4,343.00
|
LSE
|
15:14:55
|
|
242
|
4,341.00
|
LSE
|
15:16:01
|
|
359
|
4,341.00
|
LSE
|
15:16:01
|
|
4
|
4,341.00
|
LSE
|
15:16:59
|
|
244
|
4,341.00
|
LSE
|
15:16:59
|
|
141
|
4,340.00
|
LSE
|
15:17:06
|
|
69
|
4,340.00
|
LSE
|
15:18:00
|
|
697
|
4,345.00
|
LSE
|
15:20:07
|
|
250
|
4,346.00
|
LSE
|
15:20:28
|
|
147
|
4,345.00
|
LSE
|
15:20:55
|
|
193
|
4,344.00
|
LSE
|
15:21:10
|
|
16
|
4,345.00
|
LSE
|
15:23:13
|
|
65
|
4,345.00
|
LSE
|
15:23:13
|
|
75
|
4,343.00
|
LSE
|
15:23:23
|
|
592
|
4,343.00
|
LSE
|
15:23:23
|
|
103
|
4,340.00
|
LSE
|
15:23:40
|
|
192
|
4,340.00
|
LSE
|
15:24:50
|
|
313
|
4,339.00
|
LSE
|
15:26:03
|
|
337
|
4,339.00
|
LSE
|
15:26:03
|
|
84
|
4,339.00
|
LSE
|
15:28:13
|
|
76
|
4,339.00
|
LSE
|
15:28:13
|
|
666
|
4,337.00
|
LSE
|
15:28:23
|
|
93
|
4,336.00
|
LSE
|
15:29:42
|
|
334
|
4,336.00
|
LSE
|
15:29:42
|
|
104
|
4,334.00
|
LSE
|
15:29:45
|
|
91
|
4,336.00
|
LSE
|
15:30:23
|
|
127
|
4,335.00
|
LSE
|
15:30:45
|
|
471
|
4,335.00
|
LSE
|
15:32:01
|
|
533
|
4,340.00
|
LSE
|
15:34:12
|
|
172
|
4,339.00
|
LSE
|
15:35:11
|
|
381
|
4,337.00
|
LSE
|
15:35:30
|
|
19
|
4,338.00
|
LSE
|
15:35:33
|
|
100
|
4,338.00
|
LSE
|
15:35:33
|
|
735
|
4,340.00
|
LSE
|
15:38:44
|
|
303
|
4,340.00
|
LSE
|
15:39:18
|
|
225
|
4,337.00
|
LSE
|
15:39:37
|
|
206
|
4,337.00
|
LSE
|
15:40:21
|
|
158
|
4,337.00
|
LSE
|
15:41:06
|
|
180
|
4,337.00
|
LSE
|
15:41:16
|
|
135
|
4,337.00
|
LSE
|
15:41:56
|
|
400
|
4,339.00
|
LSE
|
15:44:15
|
|
349
|
4,338.00
|
LSE
|
15:44:32
|
|
91
|
4,337.00
|
LSE
|
15:44:52
|
|
691
|
4,339.00
|
LSE
|
15:46:39
|
|
402
|
4,344.00
|
LSE
|
15:47:56
|
|
145
|
4,344.00
|
LSE
|
15:48:55
|
|
222
|
4,344.00
|
LSE
|
15:48:56
|
|
100
|
4,344.00
|
LSE
|
15:49:18
|
|
69
|
4,344.00
|
LSE
|
15:49:46
|
|
205
|
4,348.00
|
LSE
|
15:51:54
|
|
104
|
4,348.00
|
LSE
|
15:51:54
|
|
387
|
4,348.00
|
LSE
|
15:51:54
|
|
101
|
4,347.00
|
LSE
|
15:51:58
|
|
163
|
4,352.00
|
LSE
|
15:54:46
|
|
489
|
4,351.00
|
LSE
|
15:54:55
|
|
237
|
4,351.00
|
LSE
|
15:54:55
|
|
317
|
4,353.00
|
LSE
|
15:56:08
|
|
352
|
4,352.00
|
LSE
|
15:56:14
|
|
85
|
4,352.00
|
LSE
|
15:56:14
|
|
129
|
4,352.00
|
LSE
|
15:56:52
|
|
179
|
4,351.00
|
LSE
|
15:57:44
|
|
403
|
4,350.00
|
LSE
|
15:57:53
|
|
610
|
4,351.00
|
LSE
|
15:59:19
|
|
106
|
4,349.00
|
LSE
|
15:59:38
|
|
187
|
4,348.00
|
LSE
|
16:00:13
|
|
320
|
4,347.00
|
LSE
|
16:01:11
|
|
340
|
4,346.00
|
LSE
|
16:02:15
|
|
113
|
4,349.00
|
LSE
|
16:03:39
|
|
594
|
4,350.00
|
LSE
|
16:04:18
|
|
168
|
4,349.00
|
LSE
|
16:04:44
|
|
86
|
4,347.00
|
LSE
|
16:05:22
|
|
187
|
4,345.00
|
LSE
|
16:05:55
|
|
198
|
4,343.00
|
LSE
|
16:06:19
|
|
142
|
4,340.00
|
LSE
|
16:06:20
|
|
460
|
4,343.00
|
LSE
|
16:07:49
|
|
313
|
4,344.00
|
LSE
|
16:09:09
|
|
43
|
4,344.00
|
LSE
|
16:09:09
|
|
112
|
4,344.00
|
LSE
|
16:09:09
|
|
878
|
4,348.00
|
LSE
|
16:13:57
|