|
Date of purchase:
|
19 February 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
97,709
|
|
Highest price paid per share (pence):
|
4,474.00p
|
|
Lowest price paid per share (pence):
|
4,348.00p
|
|
Volume weighted average price paid per share (pence):
|
4,400.8371p
|
|
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
|
19/02/2026
|
97,709
|
4,400.8371p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
19/02/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
19/02/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
2,163
|
4,365.00
|
LSE
|
08:00:36
|
|
180
|
4,396.00
|
LSE
|
08:03:59
|
|
144
|
4,396.00
|
LSE
|
08:04:44
|
|
906
|
4,402.00
|
LSE
|
08:05:08
|
|
68
|
4,397.00
|
LSE
|
08:05:36
|
|
101
|
4,396.00
|
LSE
|
08:05:47
|
|
297
|
4,383.00
|
LSE
|
08:07:32
|
|
94
|
4,378.00
|
LSE
|
08:08:28
|
|
363
|
4,373.00
|
LSE
|
08:09:17
|
|
69
|
4,372.00
|
LSE
|
08:09:45
|
|
108
|
4,372.00
|
LSE
|
08:10:03
|
|
404
|
4,376.00
|
LSE
|
08:11:54
|
|
102
|
4,370.00
|
LSE
|
08:12:32
|
|
72
|
4,367.00
|
LSE
|
08:12:45
|
|
105
|
4,366.00
|
LSE
|
08:13:26
|
|
678
|
4,367.00
|
LSE
|
08:17:03
|
|
70
|
4,374.00
|
LSE
|
08:20:10
|
|
75
|
4,375.00
|
LSE
|
08:20:20
|
|
346
|
4,381.00
|
LSE
|
08:22:37
|
|
255
|
4,380.00
|
LSE
|
08:24:22
|
|
518
|
4,377.00
|
LSE
|
08:24:29
|
|
124
|
4,382.00
|
LSE
|
08:30:22
|
|
468
|
4,385.00
|
LSE
|
08:32:21
|
|
455
|
4,384.00
|
LSE
|
08:35:08
|
|
278
|
4,384.00
|
LSE
|
08:35:58
|
|
740
|
4,389.00
|
LSE
|
08:41:19
|
|
123
|
4,389.00
|
LSE
|
08:42:35
|
|
80
|
4,387.00
|
LSE
|
08:43:05
|
|
78
|
4,386.00
|
LSE
|
08:43:31
|
|
69
|
4,383.00
|
LSE
|
08:43:44
|
|
42
|
4,384.00
|
LSE
|
08:45:20
|
|
158
|
4,384.00
|
LSE
|
08:45:20
|
|
65
|
4,381.00
|
LSE
|
08:45:43
|
|
73
|
4,378.00
|
LSE
|
08:47:07
|
|
167
|
4,379.00
|
LSE
|
08:47:42
|
|
52
|
4,376.00
|
LSE
|
08:50:42
|
|
156
|
4,376.00
|
LSE
|
08:50:42
|
|
98
|
4,376.00
|
LSE
|
08:50:42
|
|
27
|
4,376.00
|
LSE
|
08:50:42
|
|
87
|
4,375.00
|
LSE
|
08:51:34
|
|
845
|
4,375.00
|
LSE
|
08:57:47
|
|
62
|
4,373.00
|
LSE
|
08:58:26
|
|
326
|
4,372.00
|
LSE
|
09:00:02
|
|
89
|
4,370.00
|
LSE
|
09:02:01
|
|
30
|
4,370.00
|
LSE
|
09:02:01
|
|
55
|
4,370.00
|
LSE
|
09:02:01
|
|
380
|
4,374.00
|
LSE
|
09:03:18
|
|
76
|
4,369.00
|
LSE
|
09:03:32
|
|
456
|
4,371.00
|
LSE
|
09:06:56
|
|
90
|
4,370.00
|
LSE
|
09:07:29
|
|
630
|
4,374.00
|
LSE
|
09:12:09
|
|
83
|
4,374.00
|
LSE
|
09:13:09
|
|
115
|
4,373.00
|
LSE
|
09:14:05
|
|
384
|
4,373.00
|
LSE
|
09:16:14
|
|
194
|
4,373.00
|
LSE
|
09:18:25
|
|
89
|
4,371.00
|
LSE
|
09:18:27
|
|
6
|
4,371.00
|
LSE
|
09:18:31
|
|
535
|
4,373.00
|
LSE
|
09:23:06
|
|
70
|
4,371.00
|
LSE
|
09:24:06
|
|
68
|
4,367.00
|
LSE
|
09:24:51
|
|
354
|
4,368.00
|
LSE
|
09:28:22
|
|
346
|
4,370.00
|
LSE
|
09:30:41
|
|
117
|
4,371.00
|
LSE
|
09:32:15
|
|
291
|
4,370.00
|
LSE
|
09:35:12
|
|
968
|
4,369.00
|
LSE
|
09:42:59
|
|
443
|
4,372.00
|
LSE
|
09:46:56
|
|
516
|
4,377.00
|
LSE
|
09:51:23
|
|
113
|
4,373.00
|
LSE
|
09:54:18
|
|
111
|
4,373.00
|
LSE
|
09:54:18
|
|
104
|
4,370.00
|
LSE
|
09:54:34
|
|
357
|
4,368.00
|
LSE
|
09:57:28
|
|
244
|
4,372.00
|
LSE
|
10:00:11
|
|
106
|
4,370.00
|
LSE
|
10:00:26
|
|
425
|
4,373.00
|
LSE
|
10:04:02
|
|
275
|
4,375.00
|
LSE
|
10:05:51
|
|
28
|
4,373.00
|
LSE
|
10:06:41
|
|
61
|
4,373.00
|
LSE
|
10:06:41
|
|
253
|
4,379.00
|
LSE
|
10:08:53
|
|
18
|
4,379.00
|
LSE
|
10:09:45
|
|
73
|
4,379.00
|
LSE
|
10:09:45
|
|
194
|
4,378.00
|
LSE
|
10:11:40
|
|
88
|
4,377.00
|
LSE
|
10:11:53
|
|
68
|
4,378.00
|
LSE
|
10:12:36
|
|
219
|
4,380.00
|
LSE
|
10:14:57
|
|
155
|
4,379.00
|
LSE
|
10:16:25
|
|
146
|
4,379.00
|
LSE
|
10:16:25
|
|
68
|
4,377.00
|
LSE
|
10:17:18
|
|
145
|
4,376.00
|
LSE
|
10:18:25
|
|
104
|
4,374.00
|
LSE
|
10:18:46
|
|
94
|
4,374.00
|
LSE
|
10:19:34
|
|
94
|
4,373.00
|
LSE
|
10:21:56
|
|
162
|
4,373.00
|
LSE
|
10:21:56
|
|
171
|
4,372.00
|
LSE
|
10:24:25
|
|
111
|
4,372.00
|
LSE
|
10:25:32
|
|
193
|
4,372.00
|
LSE
|
10:27:13
|
|
357
|
4,374.00
|
LSE
|
10:31:20
|
|
55
|
4,374.00
|
LSE
|
10:31:33
|
|
7
|
4,374.00
|
LSE
|
10:31:33
|
|
64
|
4,374.00
|
LSE
|
10:32:16
|
|
65
|
4,373.00
|
LSE
|
10:32:57
|
|
170
|
4,374.00
|
LSE
|
10:34:43
|
|
74
|
4,371.00
|
LSE
|
10:35:12
|
|
672
|
4,373.00
|
LSE
|
10:41:47
|
|
66
|
4,375.00
|
LSE
|
10:42:40
|
|
179
|
4,375.00
|
LSE
|
10:44:28
|
|
72
|
4,373.00
|
LSE
|
10:45:12
|
|
75
|
4,373.00
|
LSE
|
10:45:40
|
|
64
|
4,371.00
|
LSE
|
10:46:28
|
|
380
|
4,368.00
|
LSE
|
10:46:44
|
|
226
|
4,368.00
|
LSE
|
10:51:59
|
|
326
|
4,370.00
|
LSE
|
10:54:32
|
|
68
|
4,365.00
|
LSE
|
10:55:21
|
|
66
|
4,364.00
|
LSE
|
10:56:28
|
|
487
|
4,367.00
|
LSE
|
11:01:03
|
|
66
|
4,366.00
|
LSE
|
11:01:25
|
|
253
|
4,367.00
|
LSE
|
11:03:41
|
|
73
|
4,367.00
|
LSE
|
11:04:14
|
|
63
|
4,366.00
|
LSE
|
11:05:00
|
|
333
|
4,366.00
|
LSE
|
11:08:25
|
|
93
|
4,366.00
|
LSE
|
11:13:45
|
|
454
|
4,366.00
|
LSE
|
11:13:45
|
|
161
|
4,363.00
|
LSE
|
11:15:01
|
|
67
|
4,365.00
|
LSE
|
11:16:32
|
|
86
|
4,364.00
|
LSE
|
11:16:35
|
|
390
|
4,367.00
|
LSE
|
11:20:28
|
|
68
|
4,365.00
|
LSE
|
11:21:28
|
|
280
|
4,365.00
|
LSE
|
11:25:14
|
|
107
|
4,365.00
|
LSE
|
11:25:14
|
|
178
|
4,362.00
|
LSE
|
11:26:50
|
|
216
|
4,361.00
|
LSE
|
11:28:38
|
|
66
|
4,360.00
|
LSE
|
11:29:38
|
|
448
|
4,360.00
|
LSE
|
11:33:07
|
|
349
|
4,363.00
|
LSE
|
11:36:25
|
|
285
|
4,359.00
|
LSE
|
11:40:12
|
|
95
|
4,359.00
|
LSE
|
11:40:12
|
|
70
|
4,358.00
|
LSE
|
11:42:15
|
|
93
|
4,358.00
|
LSE
|
11:42:15
|
|
77
|
4,356.00
|
LSE
|
11:43:00
|
|
702
|
4,356.00
|
LSE
|
11:50:08
|
|
111
|
4,353.00
|
LSE
|
11:51:49
|
|
248
|
4,353.00
|
LSE
|
11:54:57
|
|
102
|
4,355.00
|
LSE
|
11:55:32
|
|
89
|
4,354.00
|
LSE
|
11:56:23
|
|
64
|
4,353.00
|
LSE
|
11:57:12
|
|
312
|
4,354.00
|
LSE
|
11:59:33
|
|
114
|
4,353.00
|
LSE
|
12:00:16
|
|
78
|
4,349.00
|
LSE
|
12:01:15
|
|
73
|
4,348.00
|
LSE
|
12:01:36
|
|
213
|
4,350.00
|
LSE
|
12:02:55
|
|
498
|
4,360.00
|
LSE
|
12:07:47
|
|
68
|
4,358.00
|
LSE
|
12:08:47
|
|
77
|
4,356.00
|
LSE
|
12:09:19
|
|
70
|
4,357.00
|
LSE
|
12:10:00
|
|
244
|
4,358.00
|
LSE
|
12:11:51
|
|
64
|
4,358.00
|
LSE
|
12:15:40
|
|
340
|
4,358.00
|
LSE
|
12:15:40
|
|
72
|
4,358.00
|
LSE
|
12:17:06
|
|
123
|
4,358.00
|
LSE
|
12:17:06
|
|
66
|
4,359.00
|
LSE
|
12:17:52
|
|
61
|
4,356.00
|
LSE
|
12:19:01
|
|
148
|
4,356.00
|
LSE
|
12:19:57
|
|
93
|
4,356.00
|
LSE
|
12:21:02
|
|
120
|
4,355.00
|
LSE
|
12:21:14
|
|
2
|
4,355.00
|
LSE
|
12:21:14
|
|
68
|
4,354.00
|
LSE
|
12:22:52
|
|
117
|
4,354.00
|
LSE
|
12:22:52
|
|
73
|
4,355.00
|
LSE
|
12:23:59
|
|
348
|
4,358.00
|
LSE
|
12:26:36
|
|
65
|
4,358.00
|
LSE
|
12:27:23
|
|
365
|
4,360.00
|
LSE
|
12:30:19
|
|
150
|
4,362.00
|
LSE
|
12:37:34
|
|
408
|
4,362.00
|
LSE
|
12:37:34
|
|
115
|
4,362.00
|
LSE
|
12:37:34
|
|
156
|
4,360.00
|
LSE
|
12:37:48
|
|
297
|
4,361.00
|
LSE
|
12:40:45
|
|
70
|
4,360.00
|
LSE
|
12:41:22
|
|
15
|
4,363.00
|
LSE
|
12:49:27
|
|
154
|
4,363.00
|
LSE
|
12:49:27
|
|
770
|
4,362.00
|
LSE
|
12:49:46
|
|
75
|
4,361.00
|
LSE
|
12:50:34
|
|
266
|
4,362.00
|
LSE
|
12:54:20
|
|
111
|
4,362.00
|
LSE
|
12:54:20
|
|
198
|
4,363.00
|
LSE
|
12:57:03
|
|
204
|
4,363.00
|
LSE
|
12:57:03
|
|
88
|
4,363.00
|
LSE
|
12:58:23
|
|
294
|
4,365.00
|
LSE
|
13:00:01
|
|
77
|
4,363.00
|
LSE
|
13:01:32
|
|
140
|
4,361.00
|
LSE
|
13:03:40
|
|
281
|
4,361.00
|
LSE
|
13:03:40
|
|
437
|
4,364.00
|
LSE
|
13:08:20
|
|
94
|
4,363.00
|
LSE
|
13:08:20
|
|
177
|
4,362.00
|
LSE
|
13:10:54
|
|
109
|
4,362.00
|
LSE
|
13:10:54
|
|
293
|
4,362.00
|
LSE
|
13:14:55
|
|
111
|
4,362.00
|
LSE
|
13:14:55
|
|
61
|
4,361.00
|
LSE
|
13:15:18
|
|
68
|
4,360.00
|
LSE
|
13:16:39
|
|
143
|
4,361.00
|
LSE
|
13:17:08
|
|
500
|
4,360.00
|
LSE
|
13:21:41
|
|
131
|
4,360.00
|
LSE
|
13:21:50
|
|
184
|
4,357.00
|
LSE
|
13:24:01
|
|
69
|
4,355.00
|
LSE
|
13:24:52
|
|
77
|
4,356.00
|
LSE
|
13:26:14
|
|
137
|
4,357.00
|
LSE
|
13:26:50
|
|
77
|
4,357.00
|
LSE
|
13:28:58
|
|
133
|
4,357.00
|
LSE
|
13:29:17
|
|
77
|
4,359.00
|
LSE
|
13:30:00
|
|
91
|
4,360.00
|
LSE
|
13:30:28
|
|
76
|
4,356.00
|
LSE
|
13:31:48
|
|
137
|
4,356.00
|
LSE
|
13:31:48
|
|
73
|
4,360.00
|
LSE
|
13:33:13
|
|
107
|
4,360.00
|
LSE
|
13:33:13
|
|
138
|
4,360.00
|
LSE
|
13:34:08
|
|
399
|
4,369.00
|
LSE
|
13:37:02
|
|
69
|
4,368.00
|
LSE
|
13:37:29
|
|
109
|
4,371.00
|
LSE
|
13:40:42
|
|
575
|
4,380.00
|
LSE
|
13:44:35
|
|
317
|
4,379.00
|
LSE
|
13:44:35
|
|
70
|
4,382.00
|
LSE
|
13:45:04
|
|
61
|
4,383.00
|
LSE
|
13:45:30
|
|
375
|
4,386.00
|
LSE
|
13:48:01
|
|
64
|
4,386.00
|
LSE
|
13:48:17
|
|
63
|
4,385.00
|
LSE
|
13:49:41
|
|
156
|
4,383.00
|
LSE
|
13:51:40
|
|
161
|
4,383.00
|
LSE
|
13:51:40
|
|
160
|
4,381.00
|
LSE
|
13:51:49
|
|
238
|
4,384.00
|
LSE
|
13:53:22
|
|
67
|
4,383.00
|
LSE
|
13:53:52
|
|
14
|
4,386.00
|
LSE
|
13:54:34
|
|
42
|
4,386.00
|
LSE
|
13:54:34
|
|
25
|
4,386.00
|
LSE
|
13:54:34
|
|
25
|
4,386.00
|
LSE
|
13:54:35
|
|
21
|
4,386.00
|
LSE
|
13:54:42
|
|
88
|
4,386.00
|
LSE
|
13:55:17
|
|
43
|
4,383.00
|
LSE
|
13:56:26
|
|
30
|
4,383.00
|
LSE
|
13:56:27
|
|
250
|
4,387.00
|
LSE
|
13:58:06
|
|
77
|
4,382.00
|
LSE
|
13:58:58
|
|
80
|
4,381.00
|
LSE
|
14:00:00
|
|
877
|
4,385.00
|
LSE
|
14:04:57
|
|
74
|
4,382.00
|
LSE
|
14:05:41
|
|
98
|
4,383.00
|
LSE
|
14:05:57
|
|
136
|
4,383.00
|
LSE
|
14:06:52
|
|
437
|
4,381.00
|
LSE
|
14:11:06
|
|
181
|
4,381.00
|
LSE
|
14:11:06
|
|
301
|
4,382.00
|
LSE
|
14:12:09
|
|
81
|
4,382.00
|
LSE
|
14:12:20
|
|
250
|
4,382.00
|
LSE
|
14:15:32
|
|
183
|
4,382.00
|
LSE
|
14:15:32
|
|
1,024
|
4,379.00
|
LSE
|
14:20:36
|
|
423
|
4,383.00
|
LSE
|
14:26:49
|
|
1,253
|
4,383.00
|
LSE
|
14:26:51
|
|
1,931
|
4,383.00
|
LSE
|
14:29:59
|
|
707
|
4,384.00
|
LSE
|
14:30:04
|
|
88
|
4,382.00
|
LSE
|
14:30:15
|
|
1,256
|
4,392.00
|
LSE
|
14:31:04
|
|
265
|
4,391.00
|
LSE
|
14:31:20
|
|
308
|
4,392.00
|
LSE
|
14:31:35
|
|
154
|
4,391.00
|
LSE
|
14:31:41
|
|
330
|
4,389.00
|
LSE
|
14:32:00
|
|
220
|
4,388.00
|
LSE
|
14:32:05
|
|
87
|
4,386.00
|
LSE
|
14:32:08
|
|
396
|
4,387.00
|
LSE
|
14:32:30
|
|
98
|
4,394.00
|
LSE
|
14:32:32
|
|
5
|
4,397.00
|
LSE
|
14:32:34
|
|
40
|
4,397.00
|
LSE
|
14:32:34
|
|
164
|
4,395.00
|
LSE
|
14:32:40
|
|
242
|
4,397.00
|
LSE
|
14:32:50
|
|
109
|
4,396.00
|
LSE
|
14:32:56
|
|
88
|
4,393.00
|
LSE
|
14:32:58
|
|
176
|
4,396.00
|
LSE
|
14:33:22
|
|
416
|
4,396.00
|
LSE
|
14:33:33
|
|
110
|
4,396.00
|
LSE
|
14:33:54
|
|
547
|
4,394.00
|
LSE
|
14:34:09
|
|
209
|
4,392.00
|
LSE
|
14:34:23
|
|
570
|
4,401.00
|
LSE
|
14:35:09
|
|
617
|
4,410.00
|
LSE
|
14:36:17
|
|
116
|
4,410.00
|
LSE
|
14:36:50
|
|
270
|
4,410.00
|
LSE
|
14:37:06
|
|
558
|
4,417.00
|
LSE
|
14:37:57
|
|
673
|
4,424.00
|
LSE
|
14:39:02
|
|
220
|
4,426.00
|
LSE
|
14:39:33
|
|
71
|
4,425.00
|
LSE
|
14:39:38
|
|
32
|
4,425.00
|
LSE
|
14:39:55
|
|
85
|
4,429.00
|
LSE
|
14:40:14
|
|
126
|
4,429.00
|
LSE
|
14:40:14
|
|
268
|
4,431.00
|
LSE
|
14:41:08
|
|
205
|
4,429.00
|
LSE
|
14:41:11
|
|
68
|
4,435.00
|
LSE
|
14:41:43
|
|
207
|
4,435.00
|
LSE
|
14:41:43
|
|
31
|
4,436.00
|
LSE
|
14:41:58
|
|
30
|
4,436.00
|
LSE
|
14:41:58
|
|
41
|
4,436.00
|
LSE
|
14:41:58
|
|
446
|
4,434.00
|
LSE
|
14:42:07
|
|
55
|
4,434.00
|
LSE
|
14:42:07
|
|
445
|
4,434.00
|
LSE
|
14:42:07
|
|
300
|
4,434.00
|
LSE
|
14:42:07
|
|
57
|
4,434.00
|
LSE
|
14:42:07
|
|
103
|
4,434.00
|
LSE
|
14:42:08
|
|
100
|
4,434.00
|
LSE
|
14:42:08
|
|
40
|
4,434.00
|
LSE
|
14:42:08
|
|
634
|
4,438.00
|
LSE
|
14:46:27
|
|
8
|
4,437.00
|
LSE
|
14:46:42
|
|
1
|
4,437.00
|
LSE
|
14:46:42
|
|
57
|
4,437.00
|
LSE
|
14:46:42
|
|
100
|
4,437.00
|
LSE
|
14:46:42
|
|
88
|
4,433.00
|
LSE
|
14:46:49
|
|
71
|
4,432.00
|
LSE
|
14:46:57
|
|
87
|
4,433.00
|
LSE
|
14:47:05
|
|
220
|
4,441.00
|
LSE
|
14:49:03
|
|
805
|
4,441.00
|
LSE
|
14:49:03
|
|
95
|
4,441.00
|
LSE
|
14:49:16
|
|
80
|
4,440.00
|
LSE
|
14:49:38
|
|
96
|
4,438.00
|
LSE
|
14:49:57
|
|
97
|
4,437.00
|
LSE
|
14:50:06
|
|
71
|
4,437.00
|
LSE
|
14:50:14
|
|
102
|
4,432.00
|
LSE
|
14:50:28
|
|
95
|
4,431.00
|
LSE
|
14:50:51
|
|
461
|
4,433.00
|
LSE
|
14:52:03
|
|
329
|
4,432.00
|
LSE
|
14:52:18
|
|
394
|
4,434.00
|
LSE
|
14:53:30
|
|
146
|
4,432.00
|
LSE
|
14:53:40
|
|
275
|
4,432.00
|
LSE
|
14:54:38
|
|
10
|
4,432.00
|
LSE
|
14:54:54
|
|
278
|
4,432.00
|
LSE
|
14:54:54
|
|
96
|
4,431.00
|
LSE
|
14:55:02
|
|
72
|
4,430.00
|
LSE
|
14:55:19
|
|
628
|
4,433.00
|
LSE
|
14:56:50
|
|
52
|
4,433.00
|
LSE
|
14:56:50
|
|
167
|
4,432.00
|
LSE
|
14:56:58
|
|
72
|
4,428.00
|
LSE
|
14:57:38
|
|
463
|
4,428.00
|
LSE
|
14:58:31
|
|
635
|
4,426.00
|
LSE
|
14:59:27
|
|
78
|
4,425.00
|
LSE
|
14:59:54
|
|
1,330
|
4,434.00
|
LSE
|
15:02:20
|
|
85
|
4,429.00
|
LSE
|
15:02:41
|
|
93
|
4,427.00
|
LSE
|
15:03:32
|
|
1,622
|
4,436.00
|
LSE
|
15:06:34
|
|
73
|
4,433.00
|
LSE
|
15:07:17
|
|
226
|
4,432.00
|
LSE
|
15:07:28
|
|
79
|
4,430.00
|
LSE
|
15:07:45
|
|
120
|
4,430.00
|
LSE
|
15:07:58
|
|
271
|
4,432.00
|
LSE
|
15:08:49
|
|
140
|
4,429.00
|
LSE
|
15:09:39
|
|
298
|
4,433.00
|
LSE
|
15:10:55
|
|
531
|
4,433.00
|
LSE
|
15:10:55
|
|
74
|
4,433.00
|
LSE
|
15:11:13
|
|
75
|
4,432.00
|
LSE
|
15:11:14
|
|
388
|
4,434.00
|
LSE
|
15:12:16
|
|
75
|
4,434.00
|
LSE
|
15:12:36
|
|
691
|
4,440.00
|
LSE
|
15:14:31
|
|
168
|
4,439.00
|
LSE
|
15:14:48
|
|
105
|
4,437.00
|
LSE
|
15:15:02
|
|
100
|
4,435.00
|
LSE
|
15:15:05
|
|
162
|
4,434.00
|
LSE
|
15:15:55
|
|
174
|
4,433.00
|
LSE
|
15:16:33
|
|
416
|
4,433.00
|
LSE
|
15:17:23
|
|
125
|
4,433.00
|
LSE
|
15:17:45
|
|
130
|
4,432.00
|
LSE
|
15:17:47
|
|
75
|
4,432.00
|
LSE
|
15:18:40
|
|
267
|
4,432.00
|
LSE
|
15:19:14
|
|
391
|
4,434.00
|
LSE
|
15:20:04
|
|
181
|
4,435.00
|
LSE
|
15:20:24
|
|
47
|
4,431.00
|
LSE
|
15:20:39
|
|
34
|
4,431.00
|
LSE
|
15:20:39
|
|
76
|
4,431.00
|
LSE
|
15:20:52
|
|
64
|
4,430.00
|
LSE
|
15:21:50
|
|
700
|
4,436.00
|
LSE
|
15:23:15
|
|
108
|
4,436.00
|
LSE
|
15:23:15
|
|
221
|
4,437.00
|
LSE
|
15:24:19
|
|
305
|
4,438.00
|
LSE
|
15:24:55
|
|
88
|
4,436.00
|
LSE
|
15:25:12
|
|
1,781
|
4,451.00
|
LSE
|
15:30:57
|
|
322
|
4,451.00
|
LSE
|
15:31:03
|
|
948
|
4,456.00
|
LSE
|
15:34:00
|
|
105
|
4,455.00
|
LSE
|
15:34:24
|
|
242
|
4,455.00
|
LSE
|
15:35:19
|
|
223
|
4,454.00
|
LSE
|
15:35:31
|
|
72
|
4,453.00
|
LSE
|
15:35:40
|
|
73
|
4,452.00
|
LSE
|
15:36:15
|
|
247
|
4,451.00
|
LSE
|
15:36:53
|
|
169
|
4,450.00
|
LSE
|
15:37:10
|
|
446
|
4,452.00
|
LSE
|
15:38:14
|
|
84
|
4,452.00
|
LSE
|
15:38:27
|
|
410
|
4,451.00
|
LSE
|
15:39:44
|
|
70
|
4,451.00
|
LSE
|
15:40:11
|
|
125
|
4,452.00
|
LSE
|
15:40:15
|
|
70
|
4,452.00
|
LSE
|
15:41:09
|
|
89
|
4,451.00
|
LSE
|
15:41:32
|
|
77
|
4,451.00
|
LSE
|
15:41:32
|
|
64
|
4,451.00
|
LSE
|
15:41:32
|
|
805
|
4,456.00
|
LSE
|
15:44:17
|
|
672
|
4,460.00
|
LSE
|
15:45:44
|
|
171
|
4,460.00
|
LSE
|
15:46:40
|
|
196
|
4,459.00
|
LSE
|
15:46:40
|
|
890
|
4,459.00
|
LSE
|
15:49:02
|
|
89
|
4,459.00
|
LSE
|
15:49:25
|
|
112
|
4,460.00
|
LSE
|
15:50:49
|
|
335
|
4,460.00
|
LSE
|
15:50:49
|
|
583
|
4,463.00
|
LSE
|
15:52:14
|
|
72
|
4,461.00
|
LSE
|
15:52:49
|
|
166
|
4,460.00
|
LSE
|
15:52:59
|
|
77
|
4,460.00
|
LSE
|
15:53:25
|
|
333
|
4,462.00
|
LSE
|
15:54:45
|
|
358
|
4,462.00
|
LSE
|
15:54:56
|
|
252
|
4,467.00
|
LSE
|
15:57:34
|
|
1,055
|
4,468.00
|
LSE
|
15:59:50
|
|
96
|
4,467.00
|
LSE
|
16:00:11
|
|
118
|
4,467.00
|
LSE
|
16:00:28
|
|
371
|
4,469.00
|
LSE
|
16:01:57
|
|
162
|
4,468.00
|
LSE
|
16:02:34
|
|
208
|
4,468.00
|
LSE
|
16:02:34
|
|
74
|
4,465.00
|
LSE
|
16:02:45
|
|
34
|
4,468.00
|
LSE
|
16:05:06
|
|
139
|
4,468.00
|
LSE
|
16:05:06
|
|
612
|
4,469.00
|
LSE
|
16:05:22
|
|
399
|
4,468.00
|
LSE
|
16:06:51
|
|
190
|
4,469.00
|
LSE
|
16:07:57
|
|
595
|
4,473.00
|
LSE
|
16:09:07
|
|
14
|
4,474.00
|
LSE
|
16:09:40
|
|
345
|
4,473.00
|
LSE
|
16:10:21
|
|
100
|
4,473.00
|
LSE
|
16:10:21
|
|
253
|
4,473.00
|
LSE
|
16:10:21
|
|
11
|
4,473.00
|
LSE
|
16:10:21
|