|
Date of purchase:
|
26 February 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
93,317
|
|
Highest price paid per share (pence):
|
4,646.00p
|
|
Lowest price paid per share (pence):
|
4,592.00p
|
|
Volume weighted average price paid per share (pence):
|
4,618.6517p
|
|
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
|
26/02/2026
|
93,317
|
4,618.6517p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
26/02/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
26/02/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
1,583
|
4,626.00
|
LSE
|
08:00:05
|
|
72
|
4,620.00
|
LSE
|
08:00:17
|
|
1,616
|
4,611.00
|
LSE
|
08:00:32
|
|
133
|
4,618.00
|
LSE
|
08:00:58
|
|
78
|
4,618.00
|
LSE
|
08:01:06
|
|
133
|
4,616.00
|
LSE
|
08:01:41
|
|
134
|
4,615.00
|
LSE
|
08:02:13
|
|
174
|
4,614.00
|
LSE
|
08:03:56
|
|
617
|
4,619.00
|
LSE
|
08:06:12
|
|
106
|
4,615.00
|
LSE
|
08:06:16
|
|
18
|
4,610.00
|
LSE
|
08:06:50
|
|
56
|
4,610.00
|
LSE
|
08:06:54
|
|
170
|
4,608.00
|
LSE
|
08:07:14
|
|
81
|
4,605.00
|
LSE
|
08:08:24
|
|
511
|
4,604.00
|
LSE
|
08:10:34
|
|
194
|
4,601.00
|
LSE
|
08:10:46
|
|
24
|
4,601.00
|
LSE
|
08:15:03
|
|
56
|
4,601.00
|
LSE
|
08:15:10
|
|
168
|
4,594.00
|
LSE
|
08:15:13
|
|
96
|
4,594.00
|
LSE
|
08:15:13
|
|
547
|
4,597.00
|
LSE
|
08:15:27
|
|
167
|
4,606.00
|
LSE
|
08:17:43
|
|
88
|
4,602.00
|
LSE
|
08:17:59
|
|
125
|
4,601.00
|
LSE
|
08:20:28
|
|
112
|
4,601.00
|
LSE
|
08:20:28
|
|
162
|
4,601.00
|
LSE
|
08:20:41
|
|
516
|
4,613.00
|
LSE
|
08:26:17
|
|
296
|
4,613.00
|
LSE
|
08:29:09
|
|
173
|
4,610.00
|
LSE
|
08:29:11
|
|
152
|
4,609.00
|
LSE
|
08:30:36
|
|
144
|
4,609.00
|
LSE
|
08:31:25
|
|
19
|
4,606.00
|
LSE
|
08:33:39
|
|
205
|
4,606.00
|
LSE
|
08:33:39
|
|
285
|
4,606.00
|
LSE
|
08:37:59
|
|
272
|
4,610.00
|
LSE
|
08:40:25
|
|
407
|
4,618.00
|
LSE
|
08:43:28
|
|
100
|
4,617.00
|
LSE
|
08:44:17
|
|
92
|
4,629.00
|
LSE
|
08:51:43
|
|
158
|
4,629.00
|
LSE
|
08:51:43
|
|
132
|
4,625.00
|
LSE
|
08:52:37
|
|
135
|
4,621.00
|
LSE
|
08:54:12
|
|
327
|
4,621.00
|
LSE
|
08:54:12
|
|
64
|
4,620.00
|
LSE
|
08:55:58
|
|
100
|
4,619.00
|
LSE
|
08:58:52
|
|
619
|
4,624.00
|
LSE
|
09:02:24
|
|
225
|
4,625.00
|
LSE
|
09:04:26
|
|
141
|
4,623.00
|
LSE
|
09:04:34
|
|
381
|
4,624.00
|
LSE
|
09:07:59
|
|
134
|
4,621.00
|
LSE
|
09:08:58
|
|
526
|
4,622.00
|
LSE
|
09:10:58
|
|
226
|
4,622.00
|
LSE
|
09:12:25
|
|
100
|
4,622.00
|
LSE
|
09:15:57
|
|
223
|
4,618.00
|
LSE
|
09:16:12
|
|
273
|
4,618.00
|
LSE
|
09:19:21
|
|
211
|
4,615.00
|
LSE
|
09:19:36
|
|
62
|
4,619.00
|
LSE
|
09:23:31
|
|
326
|
4,616.00
|
LSE
|
09:23:56
|
|
196
|
4,616.00
|
LSE
|
09:23:56
|
|
262
|
4,615.00
|
LSE
|
09:26:27
|
|
111
|
4,620.00
|
LSE
|
09:31:41
|
|
48
|
4,620.00
|
LSE
|
09:33:12
|
|
35
|
4,620.00
|
LSE
|
09:33:12
|
|
76
|
4,620.00
|
LSE
|
09:33:55
|
|
147
|
4,618.00
|
LSE
|
09:34:14
|
|
126
|
4,615.00
|
LSE
|
09:34:29
|
|
118
|
4,619.00
|
LSE
|
09:38:08
|
|
122
|
4,619.00
|
LSE
|
09:38:08
|
|
76
|
4,617.00
|
LSE
|
09:38:21
|
|
162
|
4,615.00
|
LSE
|
09:40:01
|
|
103
|
4,615.00
|
LSE
|
09:40:01
|
|
161
|
4,613.00
|
LSE
|
09:40:41
|
|
157
|
4,613.00
|
LSE
|
09:41:52
|
|
5
|
4,613.00
|
LSE
|
09:41:52
|
|
68
|
4,612.00
|
LSE
|
09:41:53
|
|
205
|
4,609.00
|
LSE
|
09:43:17
|
|
131
|
4,611.00
|
LSE
|
09:45:43
|
|
77
|
4,611.00
|
LSE
|
09:45:43
|
|
67
|
4,610.00
|
LSE
|
09:45:56
|
|
85
|
4,612.00
|
LSE
|
09:48:27
|
|
25
|
4,611.00
|
LSE
|
09:51:26
|
|
203
|
4,611.00
|
LSE
|
09:51:26
|
|
150
|
4,612.00
|
LSE
|
09:51:53
|
|
85
|
4,611.00
|
LSE
|
09:52:11
|
|
177
|
4,609.00
|
LSE
|
09:53:31
|
|
135
|
4,608.00
|
LSE
|
09:53:44
|
|
204
|
4,614.00
|
LSE
|
10:02:02
|
|
231
|
4,614.00
|
LSE
|
10:02:02
|
|
442
|
4,613.00
|
LSE
|
10:05:02
|
|
395
|
4,611.00
|
LSE
|
10:07:05
|
|
60
|
4,610.00
|
LSE
|
10:07:27
|
|
89
|
4,609.00
|
LSE
|
10:07:28
|
|
116
|
4,613.00
|
LSE
|
10:11:00
|
|
447
|
4,619.00
|
LSE
|
10:17:50
|
|
170
|
4,619.00
|
LSE
|
10:19:14
|
|
84
|
4,618.00
|
LSE
|
10:20:15
|
|
189
|
4,619.00
|
LSE
|
10:22:28
|
|
77
|
4,618.00
|
LSE
|
10:22:45
|
|
81
|
4,617.00
|
LSE
|
10:23:05
|
|
17
|
4,618.00
|
LSE
|
10:25:00
|
|
42
|
4,618.00
|
LSE
|
10:25:00
|
|
123
|
4,617.00
|
LSE
|
10:25:10
|
|
67
|
4,618.00
|
LSE
|
10:27:18
|
|
24
|
4,617.00
|
LSE
|
10:29:43
|
|
183
|
4,619.00
|
LSE
|
10:30:36
|
|
157
|
4,619.00
|
LSE
|
10:31:46
|
|
132
|
4,618.00
|
LSE
|
10:32:33
|
|
68
|
4,619.00
|
LSE
|
10:34:17
|
|
174
|
4,617.00
|
LSE
|
10:34:33
|
|
86
|
4,616.00
|
LSE
|
10:34:48
|
|
425
|
4,617.00
|
LSE
|
10:38:58
|
|
77
|
4,615.00
|
LSE
|
10:39:31
|
|
135
|
4,615.00
|
LSE
|
10:42:31
|
|
89
|
4,615.00
|
LSE
|
10:42:31
|
|
529
|
4,619.00
|
LSE
|
10:50:18
|
|
193
|
4,620.00
|
LSE
|
10:51:46
|
|
68
|
4,619.00
|
LSE
|
10:53:15
|
|
9
|
4,624.00
|
LSE
|
11:00:15
|
|
319
|
4,624.00
|
LSE
|
11:00:15
|
|
106
|
4,625.00
|
LSE
|
11:03:15
|
|
113
|
4,625.00
|
LSE
|
11:03:15
|
|
301
|
4,623.00
|
LSE
|
11:05:50
|
|
94
|
4,623.00
|
LSE
|
11:05:50
|
|
245
|
4,622.00
|
LSE
|
11:07:35
|
|
314
|
4,622.00
|
LSE
|
11:12:03
|
|
184
|
4,620.00
|
LSE
|
11:12:04
|
|
209
|
4,618.00
|
LSE
|
11:13:02
|
|
229
|
4,618.00
|
LSE
|
11:15:00
|
|
85
|
4,617.00
|
LSE
|
11:15:03
|
|
74
|
4,616.00
|
LSE
|
11:15:21
|
|
156
|
4,613.00
|
LSE
|
11:17:18
|
|
148
|
4,613.00
|
LSE
|
11:17:18
|
|
121
|
4,618.00
|
LSE
|
11:24:00
|
|
164
|
4,618.00
|
LSE
|
11:24:00
|
|
163
|
4,618.00
|
LSE
|
11:25:03
|
|
229
|
4,624.00
|
LSE
|
11:33:18
|
|
210
|
4,624.00
|
LSE
|
11:33:18
|
|
59
|
4,625.00
|
LSE
|
11:36:02
|
|
152
|
4,627.00
|
LSE
|
11:38:02
|
|
88
|
4,626.00
|
LSE
|
11:39:30
|
|
433
|
4,629.00
|
LSE
|
11:45:58
|
|
83
|
4,628.00
|
LSE
|
11:46:12
|
|
108
|
4,629.00
|
LSE
|
11:48:31
|
|
196
|
4,627.00
|
LSE
|
11:50:48
|
|
82
|
4,627.00
|
LSE
|
11:50:48
|
|
193
|
4,626.00
|
LSE
|
11:52:24
|
|
92
|
4,626.00
|
LSE
|
11:52:24
|
|
80
|
4,624.00
|
LSE
|
11:56:49
|
|
22
|
4,624.00
|
LSE
|
11:56:49
|
|
258
|
4,624.00
|
LSE
|
11:56:49
|
|
113
|
4,624.00
|
LSE
|
11:56:51
|
|
84
|
4,625.00
|
LSE
|
11:58:58
|
|
87
|
4,626.00
|
LSE
|
12:00:07
|
|
62
|
4,626.00
|
LSE
|
12:00:30
|
|
94
|
4,626.00
|
LSE
|
12:02:10
|
|
126
|
4,626.00
|
LSE
|
12:02:10
|
|
157
|
4,624.00
|
LSE
|
12:02:33
|
|
143
|
4,625.00
|
LSE
|
12:03:59
|
|
4
|
4,625.00
|
LSE
|
12:04:09
|
|
109
|
4,625.00
|
LSE
|
12:05:29
|
|
240
|
4,622.00
|
LSE
|
12:05:50
|
|
48
|
4,622.00
|
LSE
|
12:05:50
|
|
101
|
4,622.00
|
LSE
|
12:08:23
|
|
87
|
4,622.00
|
LSE
|
12:08:23
|
|
126
|
4,621.00
|
LSE
|
12:09:46
|
|
89
|
4,621.00
|
LSE
|
12:09:46
|
|
198
|
4,620.00
|
LSE
|
12:11:30
|
|
147
|
4,619.00
|
LSE
|
12:11:57
|
|
13
|
4,619.00
|
LSE
|
12:11:57
|
|
79
|
4,621.00
|
LSE
|
12:14:07
|
|
57
|
4,621.00
|
LSE
|
12:14:55
|
|
79
|
4,621.00
|
LSE
|
12:16:42
|
|
66
|
4,621.00
|
LSE
|
12:16:42
|
|
60
|
4,621.00
|
LSE
|
12:17:04
|
|
117
|
4,619.00
|
LSE
|
12:17:48
|
|
2
|
4,619.00
|
LSE
|
12:17:48
|
|
236
|
4,618.00
|
LSE
|
12:17:55
|
|
78
|
4,617.00
|
LSE
|
12:21:15
|
|
554
|
4,618.00
|
LSE
|
12:25:22
|
|
97
|
4,618.00
|
LSE
|
12:25:22
|
|
2
|
4,618.00
|
LSE
|
12:25:23
|
|
117
|
4,618.00
|
LSE
|
12:25:32
|
|
97
|
4,616.00
|
LSE
|
12:25:52
|
|
437
|
4,621.00
|
LSE
|
12:35:42
|
|
105
|
4,621.00
|
LSE
|
12:35:42
|
|
394
|
4,618.00
|
LSE
|
12:36:13
|
|
58
|
4,617.00
|
LSE
|
12:39:25
|
|
28
|
4,617.00
|
LSE
|
12:39:25
|
|
201
|
4,617.00
|
LSE
|
12:39:33
|
|
177
|
4,617.00
|
LSE
|
12:42:05
|
|
96
|
4,617.00
|
LSE
|
12:42:05
|
|
80
|
4,617.00
|
LSE
|
12:42:11
|
|
73
|
4,617.00
|
LSE
|
12:43:01
|
|
124
|
4,618.00
|
LSE
|
12:44:23
|
|
127
|
4,623.00
|
LSE
|
12:50:57
|
|
124
|
4,622.00
|
LSE
|
12:51:54
|
|
177
|
4,622.00
|
LSE
|
12:55:41
|
|
149
|
4,622.00
|
LSE
|
12:55:41
|
|
46
|
4,622.00
|
LSE
|
12:55:41
|
|
174
|
4,621.00
|
LSE
|
12:56:04
|
|
341
|
4,620.00
|
LSE
|
12:59:09
|
|
149
|
4,620.00
|
LSE
|
13:00:13
|
|
88
|
4,620.00
|
LSE
|
13:00:13
|
|
93
|
4,619.00
|
LSE
|
13:00:43
|
|
121
|
4,620.00
|
LSE
|
13:05:18
|
|
306
|
4,620.00
|
LSE
|
13:05:18
|
|
156
|
4,621.00
|
LSE
|
13:06:56
|
|
83
|
4,622.00
|
LSE
|
13:07:58
|
|
77
|
4,622.00
|
LSE
|
13:09:32
|
|
197
|
4,621.00
|
LSE
|
13:09:40
|
|
114
|
4,620.00
|
LSE
|
13:10:46
|
|
46
|
4,620.00
|
LSE
|
13:11:59
|
|
21
|
4,620.00
|
LSE
|
13:12:00
|
|
142
|
4,619.00
|
LSE
|
13:12:35
|
|
65
|
4,621.00
|
LSE
|
13:14:50
|
|
134
|
4,620.00
|
LSE
|
13:16:31
|
|
103
|
4,620.00
|
LSE
|
13:17:30
|
|
103
|
4,620.00
|
LSE
|
13:17:30
|
|
93
|
4,619.00
|
LSE
|
13:17:58
|
|
60
|
4,619.00
|
LSE
|
13:17:58
|
|
136
|
4,618.00
|
LSE
|
13:17:59
|
|
88
|
4,617.00
|
LSE
|
13:18:28
|
|
221
|
4,615.00
|
LSE
|
13:18:42
|
|
131
|
4,614.00
|
LSE
|
13:19:00
|
|
76
|
4,615.00
|
LSE
|
13:19:46
|
|
63
|
4,616.00
|
LSE
|
13:21:56
|
|
207
|
4,617.00
|
LSE
|
13:23:48
|
|
115
|
4,615.00
|
LSE
|
13:25:07
|
|
179
|
4,615.00
|
LSE
|
13:25:07
|
|
71
|
4,615.00
|
LSE
|
13:27:45
|
|
87
|
4,615.00
|
LSE
|
13:27:45
|
|
93
|
4,614.00
|
LSE
|
13:27:47
|
|
455
|
4,614.00
|
LSE
|
13:32:44
|
|
14
|
4,614.00
|
LSE
|
13:32:51
|
|
210
|
4,615.00
|
LSE
|
13:34:33
|
|
286
|
4,614.00
|
LSE
|
13:36:22
|
|
246
|
4,612.00
|
LSE
|
13:36:34
|
|
111
|
4,610.00
|
LSE
|
13:36:39
|
|
65
|
4,613.00
|
LSE
|
13:38:45
|
|
310
|
4,610.00
|
LSE
|
13:38:48
|
|
114
|
4,611.00
|
LSE
|
13:40:54
|
|
23
|
4,608.00
|
LSE
|
13:40:55
|
|
308
|
4,608.00
|
LSE
|
13:40:55
|
|
104
|
4,608.00
|
LSE
|
13:42:45
|
|
211
|
4,606.00
|
LSE
|
13:42:48
|
|
221
|
4,605.00
|
LSE
|
13:43:28
|
|
303
|
4,601.00
|
LSE
|
13:43:54
|
|
217
|
4,596.00
|
LSE
|
13:44:15
|
|
267
|
4,596.00
|
LSE
|
13:44:15
|
|
120
|
4,592.00
|
LSE
|
13:44:15
|
|
131
|
4,600.00
|
LSE
|
13:49:54
|
|
188
|
4,598.00
|
LSE
|
13:50:14
|
|
913
|
4,592.00
|
LSE
|
13:50:29
|
|
58
|
4,599.00
|
LSE
|
13:58:53
|
|
451
|
4,601.00
|
LSE
|
14:01:29
|
|
141
|
4,596.00
|
LSE
|
14:02:07
|
|
182
|
4,595.00
|
LSE
|
14:03:08
|
|
79
|
4,600.00
|
LSE
|
14:05:39
|
|
39
|
4,600.00
|
LSE
|
14:05:39
|
|
58
|
4,600.00
|
LSE
|
14:06:48
|
|
214
|
4,599.00
|
LSE
|
14:06:50
|
|
91
|
4,597.00
|
LSE
|
14:07:54
|
|
148
|
4,597.00
|
LSE
|
14:07:54
|
|
169
|
4,599.00
|
LSE
|
14:10:19
|
|
119
|
4,598.00
|
LSE
|
14:10:41
|
|
240
|
4,599.00
|
LSE
|
14:12:41
|
|
314
|
4,597.00
|
LSE
|
14:12:48
|
|
401
|
4,598.00
|
LSE
|
14:14:46
|
|
501
|
4,601.00
|
LSE
|
14:20:44
|
|
133
|
4,601.00
|
LSE
|
14:21:30
|
|
163
|
4,600.00
|
LSE
|
14:22:01
|
|
58
|
4,600.00
|
LSE
|
14:22:01
|
|
230
|
4,601.00
|
LSE
|
14:23:51
|
|
109
|
4,606.00
|
LSE
|
14:25:04
|
|
348
|
4,607.00
|
LSE
|
14:26:49
|
|
414
|
4,605.00
|
LSE
|
14:27:00
|
|
250
|
4,603.00
|
LSE
|
14:27:34
|
|
394
|
4,601.00
|
LSE
|
14:27:43
|
|
152
|
4,600.00
|
LSE
|
14:28:00
|
|
189
|
4,602.00
|
LSE
|
14:29:30
|
|
97
|
4,602.00
|
LSE
|
14:29:30
|
|
4,974
|
4,600.00
|
LSE
|
14:29:59
|
|
277
|
4,617.00
|
LSE
|
14:34:42
|
|
77
|
4,616.00
|
LSE
|
14:34:49
|
|
144
|
4,620.00
|
LSE
|
14:35:44
|
|
201
|
4,618.00
|
LSE
|
14:35:52
|
|
52
|
4,618.00
|
LSE
|
14:35:52
|
|
369
|
4,617.00
|
LSE
|
14:36:06
|
|
122
|
4,619.00
|
LSE
|
14:36:42
|
|
164
|
4,618.00
|
LSE
|
14:36:45
|
|
154
|
4,617.00
|
LSE
|
14:36:59
|
|
96
|
4,616.00
|
LSE
|
14:37:04
|
|
213
|
4,615.00
|
LSE
|
14:37:08
|
|
21
|
4,613.00
|
LSE
|
14:37:11
|
|
125
|
4,613.00
|
LSE
|
14:37:11
|
|
67
|
4,613.00
|
LSE
|
14:37:11
|
|
67
|
4,613.00
|
LSE
|
14:37:34
|
|
363
|
4,611.00
|
LSE
|
14:37:35
|
|
94
|
4,611.00
|
LSE
|
14:37:49
|
|
124
|
4,610.00
|
LSE
|
14:37:51
|
|
222
|
4,612.00
|
LSE
|
14:38:42
|
|
199
|
4,611.00
|
LSE
|
14:38:44
|
|
96
|
4,609.00
|
LSE
|
14:38:58
|
|
313
|
4,607.00
|
LSE
|
14:39:00
|
|
93
|
4,606.00
|
LSE
|
14:39:02
|
|
109
|
4,607.00
|
LSE
|
14:39:30
|
|
203
|
4,605.00
|
LSE
|
14:39:35
|
|
229
|
4,605.00
|
LSE
|
14:39:59
|
|
89
|
4,607.00
|
LSE
|
14:40:43
|
|
89
|
4,605.00
|
LSE
|
14:40:58
|
|
237
|
4,605.00
|
LSE
|
14:40:58
|
|
112
|
4,604.00
|
LSE
|
14:41:04
|
|
100
|
4,602.00
|
LSE
|
14:41:07
|
|
108
|
4,602.00
|
LSE
|
14:41:09
|
|
51
|
4,602.00
|
LSE
|
14:41:26
|
|
88
|
4,602.00
|
LSE
|
14:41:26
|
|
216
|
4,602.00
|
LSE
|
14:42:06
|
|
164
|
4,605.00
|
LSE
|
14:42:46
|
|
44
|
4,605.00
|
LSE
|
14:42:46
|
|
11
|
4,604.00
|
LSE
|
14:42:59
|
|
172
|
4,604.00
|
LSE
|
14:42:59
|
|
82
|
4,604.00
|
LSE
|
14:43:09
|
|
247
|
4,603.00
|
LSE
|
14:43:48
|
|
241
|
4,602.00
|
LSE
|
14:43:55
|
|
230
|
4,609.00
|
LSE
|
14:45:35
|
|
67
|
4,611.00
|
LSE
|
14:46:01
|
|
116
|
4,609.00
|
LSE
|
14:46:06
|
|
128
|
4,609.00
|
LSE
|
14:46:19
|
|
55
|
4,609.00
|
LSE
|
14:46:19
|
|
57
|
4,608.00
|
LSE
|
14:46:27
|
|
84
|
4,608.00
|
LSE
|
14:46:27
|
|
98
|
4,607.00
|
LSE
|
14:46:30
|
|
35
|
4,607.00
|
LSE
|
14:46:30
|
|
190
|
4,608.00
|
LSE
|
14:47:26
|
|
89
|
4,615.00
|
LSE
|
14:48:42
|
|
48
|
4,613.00
|
LSE
|
14:49:30
|
|
225
|
4,613.00
|
LSE
|
14:49:30
|
|
568
|
4,612.00
|
LSE
|
14:49:53
|
|
272
|
4,610.00
|
LSE
|
14:49:54
|
|
88
|
4,609.00
|
LSE
|
14:49:55
|
|
35
|
4,614.00
|
LSE
|
14:51:27
|
|
75
|
4,614.00
|
LSE
|
14:51:30
|
|
98
|
4,614.00
|
LSE
|
14:51:44
|
|
130
|
4,614.00
|
LSE
|
14:51:44
|
|
86
|
4,615.00
|
LSE
|
14:52:20
|
|
142
|
4,615.00
|
LSE
|
14:52:42
|
|
155
|
4,618.00
|
LSE
|
14:53:26
|
|
32
|
4,617.00
|
LSE
|
14:53:32
|
|
16
|
4,617.00
|
LSE
|
14:53:34
|
|
59
|
4,617.00
|
LSE
|
14:53:43
|
|
9
|
4,615.00
|
LSE
|
14:53:53
|
|
82
|
4,615.00
|
LSE
|
14:53:53
|
|
178
|
4,615.00
|
LSE
|
14:53:53
|
|
244
|
4,614.00
|
LSE
|
14:54:06
|
|
496
|
4,618.00
|
LSE
|
14:55:57
|
|
132
|
4,617.00
|
LSE
|
14:56:01
|
|
109
|
4,616.00
|
LSE
|
14:56:09
|
|
302
|
4,615.00
|
LSE
|
14:56:42
|
|
177
|
4,614.00
|
LSE
|
14:56:51
|
|
519
|
4,616.00
|
LSE
|
14:58:39
|
|
4
|
4,616.00
|
LSE
|
14:58:40
|
|
221
|
4,616.00
|
LSE
|
14:58:40
|
|
83
|
4,615.00
|
LSE
|
14:58:50
|
|
153
|
4,614.00
|
LSE
|
14:59:45
|
|
582
|
4,614.00
|
LSE
|
15:00:11
|
|
35
|
4,614.00
|
LSE
|
15:00:11
|
|
82
|
4,613.00
|
LSE
|
15:00:27
|
|
76
|
4,612.00
|
LSE
|
15:00:38
|
|
1
|
4,612.00
|
LSE
|
15:00:40
|
|
102
|
4,612.00
|
LSE
|
15:00:52
|
|
106
|
4,617.00
|
LSE
|
15:02:00
|
|
313
|
4,617.00
|
LSE
|
15:02:05
|
|
33
|
4,617.00
|
LSE
|
15:02:22
|
|
31
|
4,617.00
|
LSE
|
15:02:22
|
|
95
|
4,617.00
|
LSE
|
15:02:27
|
|
199
|
4,615.00
|
LSE
|
15:02:31
|
|
92
|
4,620.00
|
LSE
|
15:03:53
|
|
145
|
4,621.00
|
LSE
|
15:04:00
|
|
92
|
4,620.00
|
LSE
|
15:04:06
|
|
72
|
4,619.00
|
LSE
|
15:04:45
|
|
253
|
4,620.00
|
LSE
|
15:05:05
|
|
90
|
4,620.00
|
LSE
|
15:05:07
|
|
97
|
4,623.00
|
LSE
|
15:06:04
|
|
85
|
4,624.00
|
LSE
|
15:06:18
|
|
141
|
4,624.00
|
LSE
|
15:07:14
|
|
447
|
4,625.00
|
LSE
|
15:08:00
|
|
95
|
4,624.00
|
LSE
|
15:08:07
|
|
252
|
4,626.00
|
LSE
|
15:09:01
|
|
147
|
4,625.00
|
LSE
|
15:10:01
|
|
361
|
4,624.00
|
LSE
|
15:10:12
|
|
57
|
4,626.00
|
LSE
|
15:10:47
|
|
37
|
4,626.00
|
LSE
|
15:10:47
|
|
135
|
4,624.00
|
LSE
|
15:11:13
|
|
103
|
4,624.00
|
LSE
|
15:11:13
|
|
37
|
4,623.00
|
LSE
|
15:11:16
|
|
53
|
4,623.00
|
LSE
|
15:11:18
|
|
154
|
4,623.00
|
LSE
|
15:11:45
|
|
160
|
4,620.00
|
LSE
|
15:11:48
|
|
186
|
4,620.00
|
LSE
|
15:11:48
|
|
7
|
4,620.00
|
LSE
|
15:12:11
|
|
105
|
4,620.00
|
LSE
|
15:12:11
|
|
28
|
4,621.00
|
LSE
|
15:12:30
|
|
147
|
4,621.00
|
LSE
|
15:12:30
|
|
86
|
4,620.00
|
LSE
|
15:12:57
|
|
197
|
4,618.00
|
LSE
|
15:13:18
|
|
60
|
4,618.00
|
LSE
|
15:13:18
|
|
338
|
4,616.00
|
LSE
|
15:13:19
|
|
83
|
4,616.00
|
LSE
|
15:13:43
|
|
279
|
4,613.00
|
LSE
|
15:14:19
|
|
107
|
4,615.00
|
LSE
|
15:14:53
|
|
126
|
4,615.00
|
LSE
|
15:14:53
|
|
442
|
4,621.00
|
LSE
|
15:16:46
|
|
75
|
4,621.00
|
LSE
|
15:17:04
|
|
115
|
4,620.00
|
LSE
|
15:17:07
|
|
103
|
4,619.00
|
LSE
|
15:17:44
|
|
18
|
4,618.00
|
LSE
|
15:17:47
|
|
252
|
4,621.00
|
LSE
|
15:19:22
|
|
441
|
4,620.00
|
LSE
|
15:19:48
|
|
152
|
4,619.00
|
LSE
|
15:20:03
|
|
48
|
4,618.00
|
LSE
|
15:20:05
|
|
98
|
4,618.00
|
LSE
|
15:20:05
|
|
81
|
4,618.00
|
LSE
|
15:20:30
|
|
82
|
4,618.00
|
LSE
|
15:20:37
|
|
150
|
4,616.00
|
LSE
|
15:21:28
|
|
227
|
4,618.00
|
LSE
|
15:21:46
|
|
157
|
4,625.00
|
LSE
|
15:23:33
|
|
16
|
4,625.00
|
LSE
|
15:23:49
|
|
236
|
4,630.00
|
LSE
|
15:24:42
|
|
84
|
4,629.00
|
LSE
|
15:24:54
|
|
321
|
4,633.00
|
LSE
|
15:26:06
|
|
219
|
4,636.00
|
LSE
|
15:26:37
|
|
43
|
4,636.00
|
LSE
|
15:26:37
|
|
72
|
4,635.00
|
LSE
|
15:26:47
|
|
66
|
4,634.00
|
LSE
|
15:27:08
|
|
101
|
4,637.00
|
LSE
|
15:27:12
|
|
66
|
4,636.00
|
LSE
|
15:27:35
|
|
90
|
4,636.00
|
LSE
|
15:27:38
|
|
72
|
4,635.00
|
LSE
|
15:28:11
|
|
131
|
4,634.00
|
LSE
|
15:28:26
|
|
180
|
4,637.00
|
LSE
|
15:28:52
|
|
111
|
4,638.00
|
LSE
|
15:29:18
|
|
54
|
4,638.00
|
LSE
|
15:29:18
|
|
215
|
4,639.00
|
LSE
|
15:29:53
|
|
210
|
4,640.00
|
LSE
|
15:30:26
|
|
110
|
4,643.00
|
LSE
|
15:30:49
|
|
70
|
4,641.00
|
LSE
|
15:31:03
|
|
110
|
4,642.00
|
LSE
|
15:31:25
|
|
70
|
4,641.00
|
LSE
|
15:31:27
|
|
159
|
4,642.00
|
LSE
|
15:32:32
|
|
173
|
4,642.00
|
LSE
|
15:32:32
|
|
864
|
4,644.00
|
LSE
|
15:35:04
|
|
209
|
4,645.00
|
LSE
|
15:35:17
|
|
77
|
4,646.00
|
LSE
|
15:35:29
|
|
69
|
4,644.00
|
LSE
|
15:35:39
|
|
70
|
4,643.00
|
LSE
|
15:36:07
|
|
174
|
4,642.00
|
LSE
|
15:36:09
|
|
77
|
4,642.00
|
LSE
|
15:36:23
|
|
70
|
4,644.00
|
LSE
|
15:36:56
|
|
59
|
4,643.00
|
LSE
|
15:37:26
|
|
129
|
4,643.00
|
LSE
|
15:37:27
|
|
237
|
4,642.00
|
LSE
|
15:37:35
|
|
99
|
4,643.00
|
LSE
|
15:38:17
|
|
188
|
4,643.00
|
LSE
|
15:38:17
|
|
244
|
4,643.00
|
LSE
|
15:38:47
|
|
160
|
4,643.00
|
LSE
|
15:40:13
|
|
258
|
4,643.00
|
LSE
|
15:40:13
|
|
193
|
4,644.00
|
LSE
|
15:41:44
|
|
312
|
4,644.00
|
LSE
|
15:41:44
|
|
66
|
4,644.00
|
LSE
|
15:43:02
|
|
306
|
4,644.00
|
LSE
|
15:43:02
|
|
15
|
4,640.00
|
LSE
|
15:43:12
|
|
52
|
4,640.00
|
LSE
|
15:43:12
|
|
81
|
4,638.00
|
LSE
|
15:43:40
|
|
82
|
4,637.00
|
LSE
|
15:43:42
|
|
72
|
4,636.00
|
LSE
|
15:43:58
|
|
72
|
4,636.00
|
LSE
|
15:44:25
|
|
133
|
4,635.00
|
LSE
|
15:44:29
|
|
280
|
4,636.00
|
LSE
|
15:45:45
|
|
889
|
4,637.00
|
LSE
|
15:47:52
|
|
395
|
4,638.00
|
LSE
|
15:49:36
|
|
273
|
4,638.00
|
LSE
|
15:49:36
|
|
195
|
4,637.00
|
LSE
|
15:49:41
|
|
33
|
4,637.00
|
LSE
|
15:49:41
|
|
164
|
4,638.00
|
LSE
|
15:50:05
|
|
455
|
4,640.00
|
LSE
|
15:51:15
|
|
576
|
4,646.00
|
LSE
|
15:52:58
|
|
67
|
4,645.00
|
LSE
|
15:53:06
|
|
15
|
4,645.00
|
LSE
|
15:53:06
|
|
560
|
4,645.00
|
LSE
|
15:54:30
|
|
79
|
4,644.00
|
LSE
|
15:55:17
|
|
354
|
4,644.00
|
LSE
|
15:55:18
|
|
205
|
4,644.00
|
LSE
|
15:55:49
|
|
98
|
4,645.00
|
LSE
|
15:58:33
|
|
196
|
4,645.00
|
LSE
|
15:58:33
|
|
935
|
4,645.00
|
LSE
|
15:58:33
|
|
118
|
4,644.00
|
LSE
|
15:58:37
|
|
71
|
4,642.00
|
LSE
|
15:58:47
|
|
66
|
4,644.00
|
LSE
|
15:59:25
|
|
222
|
4,644.00
|
LSE
|
15:59:25
|
|
77
|
4,643.00
|
LSE
|
15:59:50
|
|
154
|
4,642.00
|
LSE
|
16:00:42
|
|
401
|
4,642.00
|
LSE
|
16:00:44
|
|
77
|
4,640.00
|
LSE
|
16:01:12
|
|
624
|
4,641.00
|
LSE
|
16:02:18
|
|
185
|
4,639.00
|
LSE
|
16:03:32
|
|
448
|
4,635.00
|
LSE
|
16:03:35
|
|
70
|
4,635.00
|
LSE
|
16:03:38
|
|
454
|
4,635.00
|
LSE
|
16:04:56
|
|
670
|
4,634.00
|
LSE
|
16:06:29
|
|
214
|
4,631.00
|
LSE
|
16:06:40
|
|
94
|
4,631.00
|
LSE
|
16:06:42
|
|
59
|
4,631.00
|
LSE
|
16:07:15
|
|
745
|
4,636.00
|
LSE
|
16:08:31
|
|
46
|
4,638.00
|
LSE
|
16:08:46
|
|
70
|
4,638.00
|
LSE
|
16:08:46
|
|
1
|
4,638.00
|
LSE
|
16:08:46
|
|
64
|
4,638.00
|
LSE
|
16:08:56
|
|
407
|
4,641.00
|
LSE
|
16:14:30
|