|
Date of purchase:
|
20 February 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
94,469
|
|
Highest price paid per share (pence):
|
4,596.00p
|
|
Lowest price paid per share (pence):
|
4,481.00p
|
|
Volume weighted average price paid per share (pence):
|
4,551.7968p
|
|
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
|
20/02/2026
|
94,469
|
4,551.7968p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/02/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/02/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
1,823
|
4,506.00
|
LSE
|
08:00:25
|
|
208
|
4,509.00
|
LSE
|
08:01:02
|
|
139
|
4,507.00
|
LSE
|
08:01:32
|
|
96
|
4,502.00
|
LSE
|
08:02:46
|
|
386
|
4,500.00
|
LSE
|
08:03:43
|
|
96
|
4,498.00
|
LSE
|
08:04:48
|
|
174
|
4,497.00
|
LSE
|
08:04:53
|
|
255
|
4,494.00
|
LSE
|
08:09:13
|
|
264
|
4,493.00
|
LSE
|
08:11:01
|
|
746
|
4,492.00
|
LSE
|
08:11:35
|
|
86
|
4,490.00
|
LSE
|
08:11:44
|
|
113
|
4,488.00
|
LSE
|
08:12:27
|
|
61
|
4,487.00
|
LSE
|
08:14:24
|
|
560
|
4,491.00
|
LSE
|
08:17:11
|
|
176
|
4,489.00
|
LSE
|
08:18:09
|
|
52
|
4,488.00
|
LSE
|
08:18:48
|
|
169
|
4,488.00
|
LSE
|
08:18:48
|
|
167
|
4,488.00
|
LSE
|
08:20:34
|
|
35
|
4,488.00
|
LSE
|
08:20:34
|
|
763
|
4,496.00
|
LSE
|
08:25:22
|
|
380
|
4,496.00
|
LSE
|
08:28:28
|
|
86
|
4,496.00
|
LSE
|
08:28:33
|
|
68
|
4,490.00
|
LSE
|
08:30:29
|
|
668
|
4,493.00
|
LSE
|
08:34:10
|
|
133
|
4,494.00
|
LSE
|
08:37:35
|
|
104
|
4,496.00
|
LSE
|
08:40:00
|
|
137
|
4,496.00
|
LSE
|
08:40:32
|
|
65
|
4,496.00
|
LSE
|
08:41:25
|
|
67
|
4,494.00
|
LSE
|
08:41:46
|
|
62
|
4,492.00
|
LSE
|
08:43:54
|
|
115
|
4,492.00
|
LSE
|
08:43:54
|
|
110
|
4,490.00
|
LSE
|
08:44:50
|
|
417
|
4,497.00
|
LSE
|
08:49:58
|
|
98
|
4,497.00
|
LSE
|
08:49:58
|
|
76
|
4,496.00
|
LSE
|
08:50:04
|
|
151
|
4,496.00
|
LSE
|
08:52:34
|
|
173
|
4,496.00
|
LSE
|
08:54:09
|
|
67
|
4,495.00
|
LSE
|
08:54:32
|
|
247
|
4,492.00
|
LSE
|
08:56:54
|
|
69
|
4,488.00
|
LSE
|
08:57:36
|
|
63
|
4,484.00
|
LSE
|
08:58:27
|
|
97
|
4,483.00
|
LSE
|
08:58:58
|
|
66
|
4,481.00
|
LSE
|
08:59:24
|
|
920
|
4,486.00
|
LSE
|
09:05:12
|
|
85
|
4,488.00
|
LSE
|
09:06:20
|
|
45
|
4,488.00
|
LSE
|
09:06:20
|
|
172
|
4,491.00
|
LSE
|
09:07:15
|
|
92
|
4,492.00
|
LSE
|
09:08:00
|
|
76
|
4,493.00
|
LSE
|
09:08:45
|
|
62
|
4,492.00
|
LSE
|
09:10:29
|
|
101
|
4,492.00
|
LSE
|
09:10:29
|
|
350
|
4,496.00
|
LSE
|
09:10:39
|
|
114
|
4,499.00
|
LSE
|
09:14:52
|
|
375
|
4,504.00
|
LSE
|
09:18:50
|
|
70
|
4,502.00
|
LSE
|
09:19:40
|
|
349
|
4,512.00
|
LSE
|
09:22:43
|
|
83
|
4,512.00
|
LSE
|
09:24:01
|
|
195
|
4,512.00
|
LSE
|
09:25:15
|
|
165
|
4,513.00
|
LSE
|
09:27:06
|
|
214
|
4,513.00
|
LSE
|
09:29:06
|
|
11
|
4,514.00
|
LSE
|
09:30:01
|
|
55
|
4,514.00
|
LSE
|
09:30:04
|
|
379
|
4,520.00
|
LSE
|
09:32:31
|
|
251
|
4,521.00
|
LSE
|
09:35:33
|
|
268
|
4,520.00
|
LSE
|
09:35:43
|
|
342
|
4,522.00
|
LSE
|
09:40:17
|
|
89
|
4,527.00
|
LSE
|
09:43:01
|
|
64
|
4,526.00
|
LSE
|
09:43:23
|
|
82
|
4,526.00
|
LSE
|
09:44:27
|
|
71
|
4,529.00
|
LSE
|
09:44:47
|
|
88
|
4,529.00
|
LSE
|
09:46:01
|
|
365
|
4,534.00
|
LSE
|
09:48:46
|
|
370
|
4,537.00
|
LSE
|
09:51:34
|
|
68
|
4,537.00
|
LSE
|
09:52:01
|
|
71
|
4,537.00
|
LSE
|
09:52:41
|
|
107
|
4,539.00
|
LSE
|
09:53:29
|
|
61
|
4,538.00
|
LSE
|
09:54:27
|
|
114
|
4,538.00
|
LSE
|
09:54:37
|
|
107
|
4,541.00
|
LSE
|
09:55:29
|
|
62
|
4,540.00
|
LSE
|
09:56:21
|
|
157
|
4,543.00
|
LSE
|
09:57:09
|
|
75
|
4,542.00
|
LSE
|
09:58:36
|
|
120
|
4,542.00
|
LSE
|
09:59:20
|
|
91
|
4,539.00
|
LSE
|
09:59:37
|
|
242
|
4,544.00
|
LSE
|
10:01:16
|
|
58
|
4,546.00
|
LSE
|
10:02:30
|
|
114
|
4,543.00
|
LSE
|
10:02:59
|
|
94
|
4,542.00
|
LSE
|
10:03:40
|
|
116
|
4,544.00
|
LSE
|
10:05:14
|
|
150
|
4,542.00
|
LSE
|
10:05:21
|
|
71
|
4,540.00
|
LSE
|
10:05:52
|
|
235
|
4,545.00
|
LSE
|
10:07:33
|
|
161
|
4,548.00
|
LSE
|
10:07:44
|
|
62
|
4,545.00
|
LSE
|
10:09:23
|
|
286
|
4,544.00
|
LSE
|
10:15:18
|
|
585
|
4,544.00
|
LSE
|
10:15:18
|
|
432
|
4,546.00
|
LSE
|
10:15:46
|
|
222
|
4,549.00
|
LSE
|
10:16:10
|
|
163
|
4,548.00
|
LSE
|
10:16:18
|
|
201
|
4,550.00
|
LSE
|
10:16:51
|
|
71
|
4,552.00
|
LSE
|
10:17:00
|
|
215
|
4,552.00
|
LSE
|
10:17:00
|
|
84
|
4,550.00
|
LSE
|
10:17:13
|
|
266
|
4,549.00
|
LSE
|
10:18:00
|
|
686
|
4,550.00
|
LSE
|
10:18:31
|
|
72
|
4,549.00
|
LSE
|
10:18:52
|
|
233
|
4,548.00
|
LSE
|
10:19:01
|
|
294
|
4,547.00
|
LSE
|
10:20:30
|
|
135
|
4,546.00
|
LSE
|
10:20:53
|
|
99
|
4,545.00
|
LSE
|
10:21:34
|
|
1,001
|
4,550.00
|
LSE
|
10:26:31
|
|
78
|
4,550.00
|
LSE
|
10:26:39
|
|
81
|
4,550.00
|
LSE
|
10:28:12
|
|
81
|
4,550.00
|
LSE
|
10:28:12
|
|
88
|
4,550.00
|
LSE
|
10:28:12
|
|
217
|
4,550.00
|
LSE
|
10:30:32
|
|
134
|
4,550.00
|
LSE
|
10:30:32
|
|
70
|
4,548.00
|
LSE
|
10:31:00
|
|
89
|
4,548.00
|
LSE
|
10:31:32
|
|
98
|
4,547.00
|
LSE
|
10:32:19
|
|
319
|
4,548.00
|
LSE
|
10:34:51
|
|
165
|
4,548.00
|
LSE
|
10:36:11
|
|
66
|
4,547.00
|
LSE
|
10:36:48
|
|
105
|
4,547.00
|
LSE
|
10:38:11
|
|
128
|
4,546.00
|
LSE
|
10:40:14
|
|
239
|
4,546.00
|
LSE
|
10:40:14
|
|
89
|
4,544.00
|
LSE
|
10:41:02
|
|
197
|
4,544.00
|
LSE
|
10:43:29
|
|
111
|
4,544.00
|
LSE
|
10:43:54
|
|
322
|
4,542.00
|
LSE
|
10:47:36
|
|
124
|
4,542.00
|
LSE
|
10:47:36
|
|
119
|
4,543.00
|
LSE
|
10:48:12
|
|
399
|
4,543.00
|
LSE
|
10:50:12
|
|
1,012
|
4,545.00
|
LSE
|
10:54:47
|
|
90
|
4,545.00
|
LSE
|
10:54:47
|
|
270
|
4,545.00
|
LSE
|
10:54:47
|
|
49
|
4,545.00
|
LSE
|
10:54:47
|
|
160
|
4,544.00
|
LSE
|
10:55:20
|
|
159
|
4,544.00
|
LSE
|
10:55:43
|
|
82
|
4,545.00
|
LSE
|
10:58:27
|
|
823
|
4,545.00
|
LSE
|
10:58:27
|
|
391
|
4,549.00
|
LSE
|
11:02:39
|
|
366
|
4,549.00
|
LSE
|
11:02:39
|
|
99
|
4,549.00
|
LSE
|
11:02:42
|
|
65
|
4,548.00
|
LSE
|
11:04:31
|
|
145
|
4,548.00
|
LSE
|
11:04:31
|
|
192
|
4,543.00
|
LSE
|
11:06:48
|
|
120
|
4,543.00
|
LSE
|
11:06:48
|
|
64
|
4,537.00
|
LSE
|
11:08:17
|
|
120
|
4,537.00
|
LSE
|
11:08:17
|
|
115
|
4,539.00
|
LSE
|
11:09:38
|
|
73
|
4,539.00
|
LSE
|
11:10:31
|
|
62
|
4,537.00
|
LSE
|
11:10:55
|
|
67
|
4,540.00
|
LSE
|
11:12:05
|
|
66
|
4,539.00
|
LSE
|
11:13:10
|
|
94
|
4,539.00
|
LSE
|
11:13:10
|
|
139
|
4,538.00
|
LSE
|
11:15:10
|
|
106
|
4,537.00
|
LSE
|
11:18:50
|
|
285
|
4,537.00
|
LSE
|
11:18:50
|
|
68
|
4,536.00
|
LSE
|
11:19:23
|
|
169
|
4,539.00
|
LSE
|
11:21:04
|
|
86
|
4,537.00
|
LSE
|
11:22:45
|
|
74
|
4,535.00
|
LSE
|
11:22:51
|
|
340
|
4,540.00
|
LSE
|
11:29:16
|
|
194
|
4,540.00
|
LSE
|
11:29:16
|
|
301
|
4,539.00
|
LSE
|
11:32:58
|
|
84
|
4,539.00
|
LSE
|
11:32:58
|
|
76
|
4,538.00
|
LSE
|
11:33:18
|
|
63
|
4,537.00
|
LSE
|
11:34:35
|
|
54
|
4,535.00
|
LSE
|
11:34:43
|
|
6
|
4,535.00
|
LSE
|
11:34:43
|
|
69
|
4,538.00
|
LSE
|
11:35:09
|
|
64
|
4,536.00
|
LSE
|
11:36:36
|
|
458
|
4,538.00
|
LSE
|
11:42:04
|
|
163
|
4,535.00
|
LSE
|
11:48:54
|
|
368
|
4,535.00
|
LSE
|
11:48:54
|
|
233
|
4,535.00
|
LSE
|
11:50:02
|
|
96
|
4,533.00
|
LSE
|
11:50:47
|
|
149
|
4,535.00
|
LSE
|
11:52:30
|
|
67
|
4,534.00
|
LSE
|
11:52:46
|
|
158
|
4,537.00
|
LSE
|
11:53:53
|
|
62
|
4,535.00
|
LSE
|
11:55:06
|
|
150
|
4,538.00
|
LSE
|
11:56:09
|
|
11
|
4,537.00
|
LSE
|
11:57:24
|
|
52
|
4,537.00
|
LSE
|
11:57:24
|
|
71
|
4,536.00
|
LSE
|
12:02:14
|
|
442
|
4,536.00
|
LSE
|
12:02:14
|
|
23
|
4,541.00
|
LSE
|
12:04:01
|
|
193
|
4,541.00
|
LSE
|
12:04:01
|
|
115
|
4,542.00
|
LSE
|
12:04:50
|
|
70
|
4,538.00
|
LSE
|
12:05:54
|
|
64
|
4,537.00
|
LSE
|
12:06:09
|
|
83
|
4,539.00
|
LSE
|
12:06:58
|
|
30
|
4,538.00
|
LSE
|
12:09:56
|
|
67
|
4,538.00
|
LSE
|
12:09:56
|
|
165
|
4,538.00
|
LSE
|
12:09:56
|
|
85
|
4,538.00
|
LSE
|
12:10:39
|
|
73
|
4,538.00
|
LSE
|
12:11:13
|
|
162
|
4,537.00
|
LSE
|
12:13:21
|
|
63
|
4,541.00
|
LSE
|
12:13:44
|
|
63
|
4,540.00
|
LSE
|
12:15:17
|
|
79
|
4,540.00
|
LSE
|
12:15:17
|
|
294
|
4,538.00
|
LSE
|
12:21:37
|
|
21
|
4,538.00
|
LSE
|
12:21:37
|
|
71
|
4,538.00
|
LSE
|
12:21:37
|
|
69
|
4,537.00
|
LSE
|
12:22:07
|
|
401
|
4,543.00
|
LSE
|
12:26:18
|
|
199
|
4,544.00
|
LSE
|
12:28:24
|
|
78
|
4,543.00
|
LSE
|
12:28:33
|
|
195
|
4,547.00
|
LSE
|
12:32:12
|
|
108
|
4,547.00
|
LSE
|
12:32:12
|
|
368
|
4,549.00
|
LSE
|
12:36:38
|
|
115
|
4,549.00
|
LSE
|
12:38:06
|
|
77
|
4,549.00
|
LSE
|
12:42:44
|
|
141
|
4,549.00
|
LSE
|
12:42:44
|
|
157
|
4,549.00
|
LSE
|
12:42:44
|
|
71
|
4,550.00
|
LSE
|
12:43:59
|
|
400
|
4,551.00
|
LSE
|
12:48:57
|
|
170
|
4,550.00
|
LSE
|
12:49:04
|
|
62
|
4,550.00
|
LSE
|
12:50:21
|
|
183
|
4,548.00
|
LSE
|
12:50:21
|
|
113
|
4,547.00
|
LSE
|
12:51:08
|
|
70
|
4,548.00
|
LSE
|
12:52:24
|
|
69
|
4,553.00
|
LSE
|
12:56:33
|
|
65
|
4,553.00
|
LSE
|
12:56:46
|
|
66
|
4,552.00
|
LSE
|
12:57:43
|
|
90
|
4,552.00
|
LSE
|
12:57:47
|
|
82
|
4,550.00
|
LSE
|
12:58:10
|
|
90
|
4,549.00
|
LSE
|
12:58:20
|
|
187
|
4,550.00
|
LSE
|
13:01:14
|
|
93
|
4,564.00
|
LSE
|
13:11:51
|
|
51
|
4,564.00
|
LSE
|
13:11:51
|
|
90
|
4,563.00
|
LSE
|
13:12:02
|
|
64
|
4,567.00
|
LSE
|
13:15:18
|
|
165
|
4,570.00
|
LSE
|
13:17:27
|
|
2
|
4,570.00
|
LSE
|
13:17:27
|
|
157
|
4,569.00
|
LSE
|
13:17:36
|
|
144
|
4,567.00
|
LSE
|
13:19:29
|
|
130
|
4,567.00
|
LSE
|
13:19:29
|
|
71
|
4,567.00
|
LSE
|
13:21:09
|
|
104
|
4,567.00
|
LSE
|
13:21:09
|
|
303
|
4,566.00
|
LSE
|
13:22:12
|
|
64
|
4,565.00
|
LSE
|
13:23:25
|
|
162
|
4,565.00
|
LSE
|
13:24:57
|
|
12
|
4,565.00
|
LSE
|
13:24:57
|
|
108
|
4,564.00
|
LSE
|
13:30:00
|
|
440
|
4,564.00
|
LSE
|
13:30:00
|
|
258
|
4,564.00
|
LSE
|
13:32:00
|
|
236
|
4,564.00
|
LSE
|
13:33:11
|
|
92
|
4,565.00
|
LSE
|
13:35:37
|
|
294
|
4,565.00
|
LSE
|
13:37:27
|
|
124
|
4,563.00
|
LSE
|
13:38:42
|
|
112
|
4,563.00
|
LSE
|
13:38:42
|
|
132
|
4,563.00
|
LSE
|
13:39:04
|
|
50
|
4,563.00
|
LSE
|
13:45:18
|
|
642
|
4,565.00
|
LSE
|
13:47:25
|
|
677
|
4,564.00
|
LSE
|
13:51:46
|
|
263
|
4,570.00
|
LSE
|
13:57:23
|
|
196
|
4,566.00
|
LSE
|
13:59:37
|
|
299
|
4,566.00
|
LSE
|
13:59:37
|
|
161
|
4,566.00
|
LSE
|
13:59:37
|
|
84
|
4,566.00
|
LSE
|
14:00:00
|
|
96
|
4,566.00
|
LSE
|
14:00:00
|
|
382
|
4,568.00
|
LSE
|
14:03:52
|
|
225
|
4,567.00
|
LSE
|
14:03:58
|
|
120
|
4,568.00
|
LSE
|
14:06:23
|
|
125
|
4,569.00
|
LSE
|
14:07:42
|
|
9
|
4,570.00
|
LSE
|
14:11:01
|
|
257
|
4,570.00
|
LSE
|
14:11:01
|
|
64
|
4,575.00
|
LSE
|
14:14:26
|
|
255
|
4,575.00
|
LSE
|
14:15:54
|
|
123
|
4,579.00
|
LSE
|
14:18:54
|
|
84
|
4,582.00
|
LSE
|
14:20:21
|
|
81
|
4,581.00
|
LSE
|
14:20:27
|
|
168
|
4,581.00
|
LSE
|
14:21:57
|
|
153
|
4,580.00
|
LSE
|
14:21:59
|
|
130
|
4,581.00
|
LSE
|
14:24:08
|
|
631
|
4,580.00
|
LSE
|
14:25:57
|
|
290
|
4,578.00
|
LSE
|
14:26:39
|
|
650
|
4,584.00
|
LSE
|
14:29:32
|
|
1,022
|
4,596.00
|
LSE
|
14:30:16
|
|
65
|
4,595.00
|
LSE
|
14:30:25
|
|
114
|
4,593.00
|
LSE
|
14:30:31
|
|
130
|
4,595.00
|
LSE
|
14:30:36
|
|
81
|
4,592.00
|
LSE
|
14:30:42
|
|
97
|
4,591.00
|
LSE
|
14:30:57
|
|
212
|
4,589.00
|
LSE
|
14:30:58
|
|
81
|
4,585.00
|
LSE
|
14:31:15
|
|
456
|
4,591.00
|
LSE
|
14:31:37
|
|
114
|
4,589.00
|
LSE
|
14:31:55
|
|
48
|
4,589.00
|
LSE
|
14:32:05
|
|
100
|
4,589.00
|
LSE
|
14:32:05
|
|
161
|
4,589.00
|
LSE
|
14:32:05
|
|
131
|
4,589.00
|
LSE
|
14:32:07
|
|
81
|
4,584.00
|
LSE
|
14:32:23
|
|
19
|
4,579.00
|
LSE
|
14:32:25
|
|
564
|
4,579.00
|
LSE
|
14:32:25
|
|
39
|
4,579.00
|
LSE
|
14:32:35
|
|
10
|
4,579.00
|
LSE
|
14:32:35
|
|
40
|
4,579.00
|
LSE
|
14:32:36
|
|
1,803
|
4,579.00
|
LSE
|
14:32:41
|
|
12
|
4,579.00
|
LSE
|
14:32:41
|
|
398
|
4,579.00
|
LSE
|
14:32:41
|
|
173
|
4,588.00
|
LSE
|
14:34:25
|
|
1,064
|
4,587.00
|
LSE
|
14:34:45
|
|
235
|
4,587.00
|
LSE
|
14:34:45
|
|
20
|
4,585.00
|
LSE
|
14:35:18
|
|
160
|
4,585.00
|
LSE
|
14:35:18
|
|
374
|
4,583.00
|
LSE
|
14:35:33
|
|
70
|
4,579.00
|
LSE
|
14:35:36
|
|
71
|
4,578.00
|
LSE
|
14:35:45
|
|
300
|
4,580.00
|
LSE
|
14:36:24
|
|
136
|
4,581.00
|
LSE
|
14:37:27
|
|
10
|
4,581.00
|
LSE
|
14:37:27
|
|
257
|
4,581.00
|
LSE
|
14:37:27
|
|
154
|
4,581.00
|
LSE
|
14:37:27
|
|
73
|
4,581.00
|
LSE
|
14:37:56
|
|
166
|
4,579.00
|
LSE
|
14:38:14
|
|
1
|
4,579.00
|
LSE
|
14:38:14
|
|
25
|
4,579.00
|
LSE
|
14:38:14
|
|
96
|
4,578.00
|
LSE
|
14:38:26
|
|
80
|
4,578.00
|
LSE
|
14:38:26
|
|
210
|
4,580.00
|
LSE
|
14:38:47
|
|
66
|
4,579.00
|
LSE
|
14:38:52
|
|
166
|
4,583.00
|
LSE
|
14:40:05
|
|
213
|
4,583.00
|
LSE
|
14:40:05
|
|
50
|
4,580.00
|
LSE
|
14:40:23
|
|
23
|
4,580.00
|
LSE
|
14:40:45
|
|
856
|
4,583.00
|
LSE
|
14:42:45
|
|
135
|
4,586.00
|
LSE
|
14:43:13
|
|
72
|
4,584.00
|
LSE
|
14:43:44
|
|
175
|
4,583.00
|
LSE
|
14:43:47
|
|
162
|
4,577.00
|
LSE
|
14:43:57
|
|
85
|
4,574.00
|
LSE
|
14:44:23
|
|
101
|
4,577.00
|
LSE
|
14:44:38
|
|
113
|
4,577.00
|
LSE
|
14:44:38
|
|
74
|
4,575.00
|
LSE
|
14:45:05
|
|
232
|
4,572.00
|
LSE
|
14:45:07
|
|
84
|
4,570.00
|
LSE
|
14:45:35
|
|
27
|
4,571.00
|
LSE
|
14:45:36
|
|
158
|
4,571.00
|
LSE
|
14:45:47
|
|
173
|
4,572.00
|
LSE
|
14:46:24
|
|
17
|
4,571.00
|
LSE
|
14:46:46
|
|
299
|
4,571.00
|
LSE
|
14:46:46
|
|
69
|
4,574.00
|
LSE
|
14:47:28
|
|
154
|
4,574.00
|
LSE
|
14:47:35
|
|
1
|
4,574.00
|
LSE
|
14:48:22
|
|
213
|
4,574.00
|
LSE
|
14:48:22
|
|
97
|
4,573.00
|
LSE
|
14:48:27
|
|
20
|
4,573.00
|
LSE
|
14:48:27
|
|
40
|
4,573.00
|
LSE
|
14:48:27
|
|
62
|
4,573.00
|
LSE
|
14:48:30
|
|
45
|
4,573.00
|
LSE
|
14:48:30
|
|
44
|
4,576.00
|
LSE
|
14:49:05
|
|
49
|
4,576.00
|
LSE
|
14:49:05
|
|
106
|
4,576.00
|
LSE
|
14:49:05
|
|
239
|
4,581.00
|
LSE
|
14:50:02
|
|
80
|
4,581.00
|
LSE
|
14:50:08
|
|
109
|
4,579.00
|
LSE
|
14:50:20
|
|
52
|
4,579.00
|
LSE
|
14:50:41
|
|
49
|
4,579.00
|
LSE
|
14:50:41
|
|
56
|
4,579.00
|
LSE
|
14:50:41
|
|
79
|
4,578.00
|
LSE
|
14:51:09
|
|
170
|
4,577.00
|
LSE
|
14:51:44
|
|
162
|
4,578.00
|
LSE
|
14:52:10
|
|
218
|
4,578.00
|
LSE
|
14:52:10
|
|
90
|
4,579.00
|
LSE
|
14:52:29
|
|
230
|
4,579.00
|
LSE
|
14:53:15
|
|
95
|
4,579.00
|
LSE
|
14:54:05
|
|
210
|
4,579.00
|
LSE
|
14:54:05
|
|
134
|
4,581.00
|
LSE
|
14:55:17
|
|
436
|
4,580.00
|
LSE
|
14:55:28
|
|
169
|
4,579.00
|
LSE
|
14:56:13
|
|
195
|
4,578.00
|
LSE
|
14:56:16
|
|
148
|
4,580.00
|
LSE
|
14:57:06
|
|
152
|
4,578.00
|
LSE
|
14:57:07
|
|
75
|
4,578.00
|
LSE
|
14:57:11
|
|
82
|
4,578.00
|
LSE
|
14:57:36
|
|
163
|
4,575.00
|
LSE
|
14:57:57
|
|
192
|
4,573.00
|
LSE
|
14:58:05
|
|
253
|
4,578.00
|
LSE
|
14:59:19
|
|
436
|
4,580.00
|
LSE
|
15:01:01
|
|
329
|
4,579.00
|
LSE
|
15:01:14
|
|
1,153
|
4,580.00
|
LSE
|
15:01:16
|
|
74
|
4,565.00
|
LSE
|
15:03:22
|
|
70
|
4,562.00
|
LSE
|
15:03:23
|
|
245
|
4,566.00
|
LSE
|
15:04:31
|
|
72
|
4,566.00
|
LSE
|
15:04:37
|
|
91
|
4,567.00
|
LSE
|
15:05:02
|
|
154
|
4,569.00
|
LSE
|
15:05:40
|
|
63
|
4,568.00
|
LSE
|
15:05:59
|
|
100
|
4,568.00
|
LSE
|
15:06:29
|
|
341
|
4,573.00
|
LSE
|
15:07:47
|
|
72
|
4,572.00
|
LSE
|
15:07:58
|
|
78
|
4,571.00
|
LSE
|
15:08:38
|
|
242
|
4,570.00
|
LSE
|
15:08:50
|
|
130
|
4,570.00
|
LSE
|
15:08:59
|
|
112
|
4,570.00
|
LSE
|
15:09:19
|
|
181
|
4,568.00
|
LSE
|
15:10:04
|
|
81
|
4,567.00
|
LSE
|
15:10:06
|
|
62
|
4,567.00
|
LSE
|
15:10:14
|
|
102
|
4,565.00
|
LSE
|
15:10:21
|
|
117
|
4,562.00
|
LSE
|
15:10:26
|
|
123
|
4,559.00
|
LSE
|
15:10:48
|
|
86
|
4,561.00
|
LSE
|
15:10:59
|
|
88
|
4,561.00
|
LSE
|
15:11:12
|
|
68
|
4,561.00
|
LSE
|
15:11:33
|
|
178
|
4,562.00
|
LSE
|
15:11:50
|
|
67
|
4,563.00
|
LSE
|
15:13:09
|
|
173
|
4,562.00
|
LSE
|
15:13:21
|
|
395
|
4,561.00
|
LSE
|
15:14:35
|
|
162
|
4,565.00
|
LSE
|
15:15:19
|
|
100
|
4,567.00
|
LSE
|
15:15:49
|
|
93
|
4,566.00
|
LSE
|
15:16:16
|
|
128
|
4,565.00
|
LSE
|
15:16:18
|
|
248
|
4,566.00
|
LSE
|
15:16:56
|
|
92
|
4,565.00
|
LSE
|
15:17:12
|
|
71
|
4,564.00
|
LSE
|
15:17:32
|
|
106
|
4,572.00
|
LSE
|
15:18:24
|
|
103
|
4,573.00
|
LSE
|
15:19:04
|
|
192
|
4,577.00
|
LSE
|
15:19:57
|
|
65
|
4,580.00
|
LSE
|
15:20:25
|
|
101
|
4,579.00
|
LSE
|
15:21:10
|
|
588
|
4,579.00
|
LSE
|
15:21:44
|
|
70
|
4,578.00
|
LSE
|
15:22:38
|
|
506
|
4,577.00
|
LSE
|
15:23:03
|
|
77
|
4,577.00
|
LSE
|
15:23:20
|
|
114
|
4,576.00
|
LSE
|
15:23:47
|
|
436
|
4,577.00
|
LSE
|
15:24:45
|
|
255
|
4,580.00
|
LSE
|
15:26:08
|
|
153
|
4,579.00
|
LSE
|
15:26:28
|
|
142
|
4,578.00
|
LSE
|
15:26:34
|
|
106
|
4,576.00
|
LSE
|
15:27:13
|
|
305
|
4,577.00
|
LSE
|
15:28:06
|
|
371
|
4,576.00
|
LSE
|
15:29:02
|
|
386
|
4,568.00
|
LSE
|
15:29:04
|
|
90
|
4,566.00
|
LSE
|
15:29:10
|
|
102
|
4,564.00
|
LSE
|
15:29:29
|
|
73
|
4,564.00
|
LSE
|
15:29:30
|
|
72
|
4,570.00
|
LSE
|
15:30:35
|
|
59
|
4,572.00
|
LSE
|
15:31:15
|
|
169
|
4,572.00
|
LSE
|
15:31:15
|
|
135
|
4,572.00
|
LSE
|
15:31:37
|
|
86
|
4,571.00
|
LSE
|
15:31:52
|
|
309
|
4,571.00
|
LSE
|
15:32:47
|
|
185
|
4,570.00
|
LSE
|
15:33:01
|
|
83
|
4,568.00
|
LSE
|
15:34:04
|
|
308
|
4,566.00
|
LSE
|
15:34:11
|
|
81
|
4,565.00
|
LSE
|
15:34:23
|
|
73
|
4,565.00
|
LSE
|
15:34:29
|
|
91
|
4,563.00
|
LSE
|
15:34:53
|
|
383
|
4,563.00
|
LSE
|
15:35:45
|
|
67
|
4,562.00
|
LSE
|
15:36:41
|
|
311
|
4,560.00
|
LSE
|
15:37:17
|
|
263
|
4,561.00
|
LSE
|
15:37:19
|
|
61
|
4,559.00
|
LSE
|
15:38:42
|
|
481
|
4,558.00
|
LSE
|
15:40:33
|
|
300
|
4,558.00
|
LSE
|
15:40:33
|
|
174
|
4,561.00
|
LSE
|
15:41:16
|
|
236
|
4,558.00
|
LSE
|
15:41:23
|
|
174
|
4,557.00
|
LSE
|
15:41:39
|
|
72
|
4,554.00
|
LSE
|
15:42:45
|
|
362
|
4,554.00
|
LSE
|
15:42:45
|
|
83
|
4,555.00
|
LSE
|
15:43:31
|
|
260
|
4,556.00
|
LSE
|
15:44:33
|
|
255
|
4,555.00
|
LSE
|
15:44:33
|
|
60
|
4,555.00
|
LSE
|
15:44:59
|
|
150
|
4,557.00
|
LSE
|
15:45:25
|
|
18
|
4,557.00
|
LSE
|
15:45:25
|
|
190
|
4,552.00
|
LSE
|
15:46:05
|
|
381
|
4,552.00
|
LSE
|
15:47:14
|
|
142
|
4,556.00
|
LSE
|
15:47:25
|
|
67
|
4,556.00
|
LSE
|
15:47:41
|
|
66
|
4,556.00
|
LSE
|
15:48:03
|
|
111
|
4,556.00
|
LSE
|
15:48:18
|
|
72
|
4,556.00
|
LSE
|
15:48:30
|
|
231
|
4,558.00
|
LSE
|
15:49:22
|
|
63
|
4,557.00
|
LSE
|
15:49:47
|
|
266
|
4,558.00
|
LSE
|
15:50:08
|
|
254
|
4,559.00
|
LSE
|
15:51:17
|
|
145
|
4,558.00
|
LSE
|
15:51:22
|
|
85
|
4,556.00
|
LSE
|
15:51:29
|
|
66
|
4,556.00
|
LSE
|
15:51:31
|
|
77
|
4,557.00
|
LSE
|
15:51:59
|
|
72
|
4,556.00
|
LSE
|
15:52:32
|
|
215
|
4,554.00
|
LSE
|
15:52:32
|
|
75
|
4,553.00
|
LSE
|
15:52:57
|
|
172
|
4,553.00
|
LSE
|
15:54:47
|
|
340
|
4,553.00
|
LSE
|
15:54:47
|
|
608
|
4,553.00
|
LSE
|
15:55:22
|
|
358
|
4,555.00
|
LSE
|
15:57:17
|
|
646
|
4,555.00
|
LSE
|
15:57:17
|
|
69
|
4,554.00
|
LSE
|
15:57:55
|
|
112
|
4,553.00
|
LSE
|
15:58:33
|
|
300
|
4,553.00
|
LSE
|
15:58:33
|
|
496
|
4,555.00
|
LSE
|
16:00:03
|
|
341
|
4,555.00
|
LSE
|
16:00:03
|
|
83
|
4,553.00
|
LSE
|
16:00:20
|
|
134
|
4,552.00
|
LSE
|
16:01:08
|
|
377
|
4,550.00
|
LSE
|
16:01:28
|
|
194
|
4,552.00
|
LSE
|
16:01:44
|
|
267
|
4,554.00
|
LSE
|
16:02:38
|
|
138
|
4,554.00
|
LSE
|
16:02:50
|
|
96
|
4,551.00
|
LSE
|
16:03:07
|
|
1,101
|
4,555.00
|
LSE
|
16:05:52
|
|
80
|
4,553.00
|
LSE
|
16:05:53
|
|
82
|
4,554.00
|
LSE
|
16:06:08
|
|
753
|
4,553.00
|
LSE
|
16:07:59
|
|
125
|
4,554.00
|
LSE
|
16:08:20
|
|
3
|
4,557.00
|
LSE
|
16:08:53
|
|
190
|
4,557.00
|
LSE
|
16:08:54
|
|
3
|
4,556.00
|
LSE
|
16:09:40
|
|
343
|
4,559.00
|
LSE
|
16:10:21
|
|
100
|
4,559.00
|
LSE
|
16:10:21
|
|
26
|
4,559.00
|
LSE
|
16:10:21
|