British American Tobacco PLC Transaction in Own Shares
14 January 2025 - 6:00PM
RNS Regulatory News
RNS Number : 1550T
British American Tobacco PLC
14 January 2025
British American Tobacco
p.l.c.
14 January 2025
TRANSACTION IN OWN
SHARES
British American Tobacco p.l.c. (the
"Company") announces that in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 24 April
2024 it purchased the following number of its ordinary shares of 25
pence each ("Shares") from Merrill Lynch International as part of
its buyback programme announced on 18 March 2024:
|
Date of purchase:
|
13 January 2025
|
|
Number of ordinary shares of 25
pence each purchased:
|
131,233
|
|
Highest price paid per share
(pence):
|
2,962.00p
|
|
Lowest price paid per share
(pence):
|
2,926.00p
|
|
Volume weighted average price paid
per share
(pence):
|
2,949.9410p
|
The Company intends to cancel the
purchased shares.
Following the purchase and
cancellation of these shares, the Company will have 2,208,553,714
ordinary shares in issue (excluding treasury shares) which carry
voting rights and will hold 133,266,206 ordinary shares in
treasury. This information may be used by shareholders to determine
whether they are required to notify their interest, or a change to
their interest, in the Company under the FCA's Disclosure Guidance
and Transparency Rules.
In accordance with Article 5(1)(b)
of the Market Abuse Regulation (EU) No 596/2014 as it applies in
the UK, a schedule of individual trades carried out by Merrill
Lynch International on 13 January 2025 is set out
below.
Enquiries:
Investor
Relations
Victoria Buxton: +44 (0)20 7845 2012
| IR_team@bat.com
Schedule of purchases - aggregate
information
|
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
|
13/01/2025
|
131,233
|
2,949.9410p
|
LSE
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
13/01/2025
|
0
|
0.0000p
|
CHIX
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
13/01/2025
|
0
|
0.0000p
|
BATE
|
Schedule of purchases - individual
transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time
of transaction
|
|
22
|
2,943.00
|
LSE
|
08:00:32
|
|
11
|
2,943.00
|
LSE
|
08:00:34
|
|
34
|
2,943.00
|
LSE
|
08:00:34
|
|
35
|
2,943.00
|
LSE
|
08:00:34
|
|
35
|
2,943.00
|
LSE
|
08:00:34
|
|
36
|
2,943.00
|
LSE
|
08:00:34
|
|
409
|
2,942.00
|
LSE
|
08:00:44
|
|
1,700
|
2,942.00
|
LSE
|
08:00:44
|
|
24
|
2,941.00
|
LSE
|
08:00:47
|
|
25
|
2,941.00
|
LSE
|
08:00:47
|
|
26
|
2,941.00
|
LSE
|
08:00:47
|
|
27
|
2,941.00
|
LSE
|
08:00:47
|
|
27
|
2,941.00
|
LSE
|
08:00:47
|
|
1,529
|
2,941.00
|
LSE
|
08:00:47
|
|
6
|
2,937.00
|
LSE
|
08:01:28
|
|
26
|
2,939.00
|
LSE
|
08:01:28
|
|
26
|
2,939.00
|
LSE
|
08:01:28
|
|
27
|
2,939.00
|
LSE
|
08:01:28
|
|
28
|
2,939.00
|
LSE
|
08:01:28
|
|
30
|
2,939.00
|
LSE
|
08:01:28
|
|
44
|
2,936.00
|
LSE
|
08:01:28
|
|
621
|
2,938.00
|
LSE
|
08:01:28
|
|
781
|
2,939.00
|
LSE
|
08:01:28
|
|
828
|
2,939.00
|
LSE
|
08:01:28
|
|
1,001
|
2,936.00
|
LSE
|
08:01:28
|
|
4
|
2,936.00
|
LSE
|
08:01:30
|
|
5
|
2,936.00
|
LSE
|
08:01:30
|
|
5
|
2,936.00
|
LSE
|
08:01:30
|
|
5
|
2,935.00
|
LSE
|
08:02:22
|
|
64
|
2,936.00
|
LSE
|
08:03:57
|
|
337
|
2,936.00
|
LSE
|
08:03:57
|
|
4
|
2,945.00
|
LSE
|
08:07:15
|
|
5
|
2,943.00
|
LSE
|
08:07:51
|
|
5
|
2,944.00
|
LSE
|
08:07:51
|
|
5
|
2,944.00
|
LSE
|
08:07:51
|
|
70
|
2,944.00
|
LSE
|
08:07:51
|
|
223
|
2,944.00
|
LSE
|
08:07:51
|
|
804
|
2,943.00
|
LSE
|
08:07:51
|
|
5
|
2,942.00
|
LSE
|
08:07:52
|
|
6
|
2,942.00
|
LSE
|
08:07:52
|
|
7
|
2,942.00
|
LSE
|
08:07:52
|
|
8
|
2,942.00
|
LSE
|
08:07:52
|
|
4
|
2,941.00
|
LSE
|
08:07:58
|
|
5
|
2,941.00
|
LSE
|
08:07:58
|
|
6
|
2,941.00
|
LSE
|
08:07:58
|
|
763
|
2,941.00
|
LSE
|
08:07:58
|
|
6
|
2,940.00
|
LSE
|
08:08:25
|
|
351
|
2,940.00
|
LSE
|
08:08:25
|
|
449
|
2,940.00
|
LSE
|
08:08:25
|
|
4
|
2,939.00
|
LSE
|
08:08:28
|
|
7
|
2,939.00
|
LSE
|
08:08:28
|
|
5
|
2,938.00
|
LSE
|
08:08:57
|
|
5
|
2,938.00
|
LSE
|
08:08:57
|
|
6
|
2,937.00
|
LSE
|
08:08:57
|
|
6
|
2,937.00
|
LSE
|
08:08:57
|
|
7
|
2,938.00
|
LSE
|
08:08:57
|
|
100
|
2,937.00
|
LSE
|
08:08:57
|
|
145
|
2,938.00
|
LSE
|
08:08:57
|
|
27
|
2,936.00
|
LSE
|
08:08:58
|
|
38
|
2,935.00
|
LSE
|
08:08:58
|
|
113
|
2,935.00
|
LSE
|
08:08:58
|
|
34
|
2,933.00
|
LSE
|
08:09:04
|
|
103
|
2,933.00
|
LSE
|
08:09:43
|
|
3
|
2,933.00
|
LSE
|
08:14:56
|
|
3
|
2,933.00
|
LSE
|
08:14:56
|
|
5
|
2,932.00
|
LSE
|
08:15:22
|
|
6
|
2,932.00
|
LSE
|
08:15:22
|
|
9
|
2,932.00
|
LSE
|
08:15:22
|
|
4
|
2,931.00
|
LSE
|
08:15:42
|
|
4
|
2,931.00
|
LSE
|
08:15:42
|
|
290
|
2,931.00
|
LSE
|
08:15:42
|
|
6
|
2,930.00
|
LSE
|
08:16:30
|
|
184
|
2,929.00
|
LSE
|
08:16:32
|
|
6
|
2,928.00
|
LSE
|
08:16:50
|
|
141
|
2,928.00
|
LSE
|
08:16:50
|
|
4
|
2,926.00
|
LSE
|
08:18:24
|
|
104
|
2,926.00
|
LSE
|
08:18:24
|
|
177
|
2,926.00
|
LSE
|
08:18:24
|
|
6
|
2,928.00
|
LSE
|
08:21:51
|
|
95
|
2,928.00
|
LSE
|
08:21:51
|
|
31
|
2,927.00
|
LSE
|
08:22:22
|
|
104
|
2,927.00
|
LSE
|
08:22:22
|
|
5
|
2,927.00
|
LSE
|
08:25:28
|
|
5
|
2,934.00
|
LSE
|
08:39:33
|
|
5
|
2,934.00
|
LSE
|
08:39:33
|
|
4
|
2,938.00
|
LSE
|
08:47:50
|
|
7
|
2,938.00
|
LSE
|
08:47:50
|
|
847
|
2,938.00
|
LSE
|
08:47:50
|
|
5
|
2,944.00
|
LSE
|
08:58:33
|
|
18
|
2,946.00
|
LSE
|
09:00:21
|
|
17
|
2,945.00
|
LSE
|
09:03:18
|
|
506
|
2,945.00
|
LSE
|
09:03:18
|
|
1,067
|
2,947.00
|
LSE
|
09:05:31
|
|
18
|
2,946.00
|
LSE
|
09:07:46
|
|
20
|
2,946.00
|
LSE
|
09:07:46
|
|
4
|
2,945.00
|
LSE
|
09:09:02
|
|
10
|
2,945.00
|
LSE
|
09:09:02
|
|
8
|
2,944.00
|
LSE
|
09:09:12
|
|
1,646
|
2,948.00
|
LSE
|
09:15:37
|
|
16
|
2,948.00
|
LSE
|
09:15:49
|
|
17
|
2,949.00
|
LSE
|
09:18:10
|
|
18
|
2,949.00
|
LSE
|
09:18:10
|
|
18
|
2,950.00
|
LSE
|
09:22:14
|
|
18
|
2,951.00
|
LSE
|
09:22:14
|
|
854
|
2,951.00
|
LSE
|
09:26:02
|
|
18
|
2,952.00
|
LSE
|
09:26:15
|
|
19
|
2,953.00
|
LSE
|
09:27:19
|
|
18
|
2,956.00
|
LSE
|
09:29:33
|
|
17
|
2,956.00
|
LSE
|
09:33:46
|
|
21
|
2,957.00
|
LSE
|
09:35:35
|
|
138
|
2,957.00
|
LSE
|
09:35:35
|
|
1,385
|
2,957.00
|
LSE
|
09:35:35
|
|
17
|
2,957.00
|
LSE
|
09:43:32
|
|
17
|
2,957.00
|
LSE
|
09:43:32
|
|
1,518
|
2,957.00
|
LSE
|
09:43:32
|
|
6
|
2,955.00
|
LSE
|
09:44:13
|
|
8
|
2,955.00
|
LSE
|
09:44:13
|
|
18
|
2,955.00
|
LSE
|
09:44:13
|
|
1,424
|
2,955.00
|
LSE
|
09:44:13
|
|
5
|
2,954.00
|
LSE
|
09:46:15
|
|
7
|
2,954.00
|
LSE
|
09:46:15
|
|
12
|
2,953.00
|
LSE
|
09:47:02
|
|
17
|
2,953.00
|
LSE
|
09:47:02
|
|
804
|
2,953.00
|
LSE
|
09:47:02
|
|
14
|
2,955.00
|
LSE
|
09:54:45
|
|
6
|
2,954.00
|
LSE
|
09:54:59
|
|
7
|
2,954.00
|
LSE
|
09:54:59
|
|
5
|
2,953.00
|
LSE
|
09:59:04
|
|
515
|
2,953.00
|
LSE
|
09:59:04
|
|
11
|
2,952.00
|
LSE
|
09:59:36
|
|
15
|
2,952.00
|
LSE
|
09:59:36
|
|
18
|
2,952.00
|
LSE
|
09:59:36
|
|
21
|
2,952.00
|
LSE
|
09:59:36
|
|
20
|
2,959.00
|
LSE
|
10:14:46
|
|
18
|
2,958.00
|
LSE
|
10:17:15
|
|
19
|
2,958.00
|
LSE
|
10:17:15
|
|
1,596
|
2,958.00
|
LSE
|
10:17:15
|
|
15
|
2,958.00
|
LSE
|
10:18:01
|
|
7
|
2,957.00
|
LSE
|
10:18:05
|
|
9
|
2,957.00
|
LSE
|
10:18:05
|
|
17
|
2,958.00
|
LSE
|
10:18:05
|
|
18
|
2,957.00
|
LSE
|
10:18:05
|
|
612
|
2,957.00
|
LSE
|
10:18:05
|
|
4
|
2,956.00
|
LSE
|
10:18:52
|
|
5
|
2,956.00
|
LSE
|
10:24:27
|
|
5
|
2,956.00
|
LSE
|
10:24:27
|
|
9
|
2,956.00
|
LSE
|
10:24:27
|
|
10
|
2,956.00
|
LSE
|
10:24:27
|
|
1,062
|
2,956.00
|
LSE
|
10:24:27
|
|
15
|
2,962.00
|
LSE
|
10:38:25
|
|
7
|
2,961.00
|
LSE
|
10:39:02
|
|
9
|
2,961.00
|
LSE
|
10:39:02
|
|
16
|
2,961.00
|
LSE
|
10:39:02
|
|
9
|
2,960.00
|
LSE
|
10:41:40
|
|
9
|
2,960.00
|
LSE
|
10:41:40
|
|
11
|
2,960.00
|
LSE
|
10:41:40
|
|
1,530
|
2,960.00
|
LSE
|
10:44:42
|
|
14
|
2,962.00
|
LSE
|
10:46:35
|
|
16
|
2,962.00
|
LSE
|
10:46:35
|
|
19
|
2,962.00
|
LSE
|
10:46:35
|
|
15
|
2,962.00
|
LSE
|
10:48:04
|
|
1,528
|
2,962.00
|
LSE
|
10:50:31
|
|
4
|
2,960.00
|
LSE
|
10:55:33
|
|
7
|
2,959.00
|
LSE
|
10:57:20
|
|
8
|
2,959.00
|
LSE
|
10:57:20
|
|
11
|
2,959.00
|
LSE
|
10:57:20
|
|
13
|
2,959.00
|
LSE
|
10:57:20
|
|
168
|
2,959.00
|
LSE
|
10:57:20
|
|
218
|
2,959.00
|
LSE
|
10:57:20
|
|
20
|
2,961.00
|
LSE
|
11:00:13
|
|
1,276
|
2,960.00
|
LSE
|
11:01:00
|
|
15
|
2,962.00
|
LSE
|
11:07:04
|
|
17
|
2,962.00
|
LSE
|
11:07:04
|
|
17
|
2,962.00
|
LSE
|
11:07:04
|
|
18
|
2,962.00
|
LSE
|
11:07:04
|
|
2
|
2,960.00
|
LSE
|
11:09:21
|
|
5
|
2,960.00
|
LSE
|
11:09:21
|
|
15
|
2,960.00
|
LSE
|
11:09:21
|
|
17
|
2,960.00
|
LSE
|
11:09:21
|
|
16
|
2,960.00
|
LSE
|
11:10:39
|
|
1,562
|
2,960.00
|
LSE
|
11:10:39
|
|
1
|
2,958.00
|
LSE
|
11:10:43
|
|
2
|
2,958.00
|
LSE
|
11:10:43
|
|
3
|
2,958.00
|
LSE
|
11:10:43
|
|
4
|
2,958.00
|
LSE
|
11:10:43
|
|
4
|
2,958.00
|
LSE
|
11:10:43
|
|
11
|
2,958.00
|
LSE
|
11:10:43
|
|
21
|
2,958.00
|
LSE
|
11:10:43
|
|
210
|
2,958.00
|
LSE
|
11:10:43
|
|
1,106
|
2,958.00
|
LSE
|
11:10:43
|
|
11
|
2,958.00
|
LSE
|
11:10:45
|
|
15
|
2,958.00
|
LSE
|
11:10:45
|
|
283
|
2,958.00
|
LSE
|
11:10:45
|
|
7
|
2,957.00
|
LSE
|
11:12:40
|
|
8
|
2,957.00
|
LSE
|
11:12:40
|
|
9
|
2,957.00
|
LSE
|
11:12:40
|
|
13
|
2,957.00
|
LSE
|
11:12:40
|
|
18
|
2,957.00
|
LSE
|
11:12:40
|
|
693
|
2,957.00
|
LSE
|
11:12:40
|
|
4
|
2,956.00
|
LSE
|
11:12:41
|
|
5
|
2,956.00
|
LSE
|
11:12:41
|
|
8
|
2,956.00
|
LSE
|
11:12:41
|
|
5
|
2,955.00
|
LSE
|
11:13:50
|
|
385
|
2,955.00
|
LSE
|
11:13:50
|
|
5
|
2,954.00
|
LSE
|
11:16:24
|
|
8
|
2,954.00
|
LSE
|
11:16:24
|
|
9
|
2,954.00
|
LSE
|
11:16:24
|
|
424
|
2,954.00
|
LSE
|
11:16:24
|
|
6
|
2,953.00
|
LSE
|
11:21:29
|
|
6
|
2,953.00
|
LSE
|
11:21:29
|
|
8
|
2,953.00
|
LSE
|
11:21:29
|
|
3
|
2,955.00
|
LSE
|
11:33:00
|
|
4
|
2,955.00
|
LSE
|
11:33:00
|
|
5
|
2,955.00
|
LSE
|
11:33:00
|
|
331
|
2,957.00
|
LSE
|
11:44:01
|
|
660
|
2,957.00
|
LSE
|
11:44:01
|
|
15
|
2,958.00
|
LSE
|
11:48:20
|
|
17
|
2,958.00
|
LSE
|
11:48:20
|
|
21
|
2,958.00
|
LSE
|
11:48:20
|
|
5
|
2,957.00
|
LSE
|
11:48:59
|
|
7
|
2,956.00
|
LSE
|
11:50:21
|
|
13
|
2,956.00
|
LSE
|
11:50:21
|
|
17
|
2,956.00
|
LSE
|
11:50:21
|
|
18
|
2,956.00
|
LSE
|
11:50:21
|
|
18
|
2,957.00
|
LSE
|
11:50:21
|
|
467
|
2,956.00
|
LSE
|
11:50:21
|
|
882
|
2,957.00
|
LSE
|
11:50:21
|
|
8
|
2,955.00
|
LSE
|
11:51:33
|
|
44
|
2,955.00
|
LSE
|
11:51:33
|
|
511
|
2,955.00
|
LSE
|
11:51:33
|
|
5
|
2,954.00
|
LSE
|
11:51:43
|
|
13
|
2,954.00
|
LSE
|
11:51:43
|
|
14
|
2,954.00
|
LSE
|
11:51:43
|
|
1,669
|
2,954.00
|
LSE
|
11:51:43
|
|
4
|
2,953.00
|
LSE
|
11:51:52
|
|
9
|
2,953.00
|
LSE
|
11:51:52
|
|
12
|
2,953.00
|
LSE
|
11:51:52
|
|
13
|
2,953.00
|
LSE
|
11:51:52
|
|
340
|
2,953.00
|
LSE
|
11:51:52
|
|
5
|
2,952.00
|
LSE
|
11:51:56
|
|
9
|
2,952.00
|
LSE
|
11:51:56
|
|
4
|
2,951.00
|
LSE
|
11:52:50
|
|
5
|
2,951.00
|
LSE
|
11:52:50
|
|
6
|
2,951.00
|
LSE
|
11:52:50
|
|
94
|
2,951.00
|
LSE
|
11:52:50
|
|
103
|
2,951.00
|
LSE
|
11:52:50
|
|
5
|
2,950.00
|
LSE
|
11:55:13
|
|
7
|
2,950.00
|
LSE
|
11:55:13
|
|
10
|
2,950.00
|
LSE
|
11:55:13
|
|
231
|
2,950.00
|
LSE
|
11:55:13
|
|
4
|
2,949.00
|
LSE
|
11:55:15
|
|
5
|
2,949.00
|
LSE
|
11:55:15
|
|
6
|
2,948.00
|
LSE
|
11:56:55
|
|
7
|
2,948.00
|
LSE
|
11:56:55
|
|
148
|
2,948.00
|
LSE
|
11:56:55
|
|
5
|
2,951.00
|
LSE
|
11:59:35
|
|
4
|
2,950.00
|
LSE
|
12:01:55
|
|
4
|
2,950.00
|
LSE
|
12:01:55
|
|
5
|
2,950.00
|
LSE
|
12:01:55
|
|
129
|
2,950.00
|
LSE
|
12:01:55
|
|
138
|
2,950.00
|
LSE
|
12:01:55
|
|
1,464
|
2,956.00
|
LSE
|
12:19:22
|
|
27
|
2,954.00
|
LSE
|
12:21:16
|
|
5
|
2,954.00
|
LSE
|
12:21:30
|
|
10
|
2,954.00
|
LSE
|
12:21:30
|
|
11
|
2,954.00
|
LSE
|
12:21:30
|
|
13
|
2,954.00
|
LSE
|
12:21:30
|
|
1,431
|
2,954.00
|
LSE
|
12:21:30
|
|
4
|
2,953.00
|
LSE
|
12:21:45
|
|
4
|
2,953.00
|
LSE
|
12:21:45
|
|
7
|
2,953.00
|
LSE
|
12:21:45
|
|
12
|
2,952.00
|
LSE
|
12:22:54
|
|
17
|
2,952.00
|
LSE
|
12:22:54
|
|
19
|
2,952.00
|
LSE
|
12:22:54
|
|
21
|
2,952.00
|
LSE
|
12:22:54
|
|
157
|
2,952.00
|
LSE
|
12:22:54
|
|
401
|
2,952.00
|
LSE
|
12:22:54
|
|
5
|
2,951.00
|
LSE
|
12:27:25
|
|
7
|
2,951.00
|
LSE
|
12:27:25
|
|
11
|
2,951.00
|
LSE
|
12:27:25
|
|
18
|
2,951.00
|
LSE
|
12:27:25
|
|
818
|
2,951.00
|
LSE
|
12:27:25
|
|
6
|
2,950.00
|
LSE
|
12:27:37
|
|
7
|
2,950.00
|
LSE
|
12:27:37
|
|
9
|
2,950.00
|
LSE
|
12:27:37
|
|
21
|
2,950.00
|
LSE
|
12:27:37
|
|
70
|
2,950.00
|
LSE
|
12:27:37
|
|
338
|
2,950.00
|
LSE
|
12:27:37
|
|
16
|
2,952.00
|
LSE
|
12:37:56
|
|
9
|
2,951.00
|
LSE
|
12:50:20
|
|
13
|
2,951.00
|
LSE
|
12:50:20
|
|
17
|
2,951.00
|
LSE
|
12:50:20
|
|
18
|
2,951.00
|
LSE
|
12:50:20
|
|
457
|
2,951.00
|
LSE
|
12:50:20
|
|
462
|
2,951.00
|
LSE
|
12:50:20
|
|
12
|
2,950.00
|
LSE
|
12:51:46
|
|
1,004
|
2,950.00
|
LSE
|
12:51:46
|
|
14
|
2,951.00
|
LSE
|
12:56:20
|
|
16
|
2,951.00
|
LSE
|
12:56:30
|
|
16
|
2,951.00
|
LSE
|
12:56:30
|
|
16
|
2,952.00
|
LSE
|
13:01:50
|
|
17
|
2,952.00
|
LSE
|
13:01:50
|
|
977
|
2,952.00
|
LSE
|
13:01:50
|
|
15
|
2,952.00
|
LSE
|
13:02:42
|
|
18
|
2,953.00
|
LSE
|
13:07:12
|
|
19
|
2,953.00
|
LSE
|
13:07:12
|
|
601
|
2,953.00
|
LSE
|
13:07:12
|
|
894
|
2,953.00
|
LSE
|
13:07:12
|
|
15
|
2,953.00
|
LSE
|
13:07:33
|
|
17
|
2,953.00
|
LSE
|
13:07:33
|
|
14
|
2,953.00
|
LSE
|
13:10:01
|
|
50
|
2,954.00
|
LSE
|
13:15:25
|
|
512
|
2,954.00
|
LSE
|
13:20:18
|
|
22
|
2,956.00
|
LSE
|
13:24:24
|
|
24
|
2,956.00
|
LSE
|
13:24:24
|
|
25
|
2,956.00
|
LSE
|
13:24:24
|
|
28
|
2,956.00
|
LSE
|
13:24:24
|
|
30
|
2,956.00
|
LSE
|
13:24:24
|
|
17
|
2,956.00
|
LSE
|
13:25:51
|
|
17
|
2,956.00
|
LSE
|
13:25:51
|
|
18
|
2,956.00
|
LSE
|
13:25:51
|
|
20
|
2,956.00
|
LSE
|
13:25:51
|
|
21
|
2,956.00
|
LSE
|
13:25:51
|
|
2,383
|
2,955.00
|
LSE
|
13:28:41
|
|
16
|
2,954.00
|
LSE
|
13:28:42
|
|
16
|
2,954.00
|
LSE
|
13:28:42
|
|
17
|
2,954.00
|
LSE
|
13:28:42
|
|
18
|
2,954.00
|
LSE
|
13:28:42
|
|
20
|
2,954.00
|
LSE
|
13:28:42
|
|
162
|
2,954.00
|
LSE
|
13:28:42
|
|
560
|
2,954.00
|
LSE
|
13:28:42
|
|
31
|
2,954.00
|
LSE
|
13:30:42
|
|
1,538
|
2,954.00
|
LSE
|
13:30:42
|
|
712
|
2,955.00
|
LSE
|
13:32:22
|
|
887
|
2,955.00
|
LSE
|
13:32:22
|
|
14
|
2,956.00
|
LSE
|
13:38:21
|
|
15
|
2,955.00
|
LSE
|
13:38:21
|
|
16
|
2,956.00
|
LSE
|
13:38:21
|
|
16
|
2,956.00
|
LSE
|
13:38:21
|
|
69
|
2,955.00
|
LSE
|
13:38:21
|
|
18
|
2,954.00
|
LSE
|
13:40:06
|
|
18
|
2,955.00
|
LSE
|
13:40:06
|
|
1,466
|
2,955.00
|
LSE
|
13:40:06
|
|
6
|
2,954.00
|
LSE
|
13:40:07
|
|
10
|
2,953.00
|
LSE
|
13:40:13
|
|
11
|
2,953.00
|
LSE
|
13:40:13
|
|
14
|
2,953.00
|
LSE
|
13:40:13
|
|
518
|
2,953.00
|
LSE
|
13:40:13
|
|
6
|
2,952.00
|
LSE
|
13:40:57
|
|
7
|
2,952.00
|
LSE
|
13:40:57
|
|
9
|
2,952.00
|
LSE
|
13:40:57
|
|
13
|
2,952.00
|
LSE
|
13:40:57
|
|
22
|
2,952.00
|
LSE
|
13:40:57
|
|
281
|
2,952.00
|
LSE
|
13:40:57
|
|
867
|
2,952.00
|
LSE
|
13:40:57
|
|
14
|
2,956.00
|
LSE
|
13:46:44
|
|
777
|
2,956.00
|
LSE
|
13:46:44
|
|
659
|
2,956.00
|
LSE
|
13:50:04
|
|
11
|
2,955.00
|
LSE
|
13:50:25
|
|
17
|
2,955.00
|
LSE
|
13:50:25
|
|
5
|
2,954.00
|
LSE
|
13:52:26
|
|
18
|
2,954.00
|
LSE
|
13:52:26
|
|
641
|
2,954.00
|
LSE
|
13:52:26
|
|
17
|
2,954.00
|
LSE
|
13:54:51
|
|
21
|
2,955.00
|
LSE
|
14:00:02
|
|
21
|
2,955.00
|
LSE
|
14:00:02
|
|
472
|
2,955.00
|
LSE
|
14:00:02
|
|
15
|
2,955.00
|
LSE
|
14:02:34
|
|
18
|
2,955.00
|
LSE
|
14:02:34
|
|
2,093
|
2,955.00
|
LSE
|
14:02:34
|
|
17
|
2,954.00
|
LSE
|
14:03:51
|
|
17
|
2,954.00
|
LSE
|
14:03:51
|
|
20
|
2,954.00
|
LSE
|
14:03:51
|
|
401
|
2,954.00
|
LSE
|
14:03:51
|
|
21
|
2,954.00
|
LSE
|
14:04:10
|
|
4
|
2,953.00
|
LSE
|
14:08:51
|
|
4
|
2,953.00
|
LSE
|
14:08:51
|
|
8
|
2,953.00
|
LSE
|
14:08:51
|
|
17
|
2,953.00
|
LSE
|
14:08:51
|
|
19
|
2,953.00
|
LSE
|
14:08:51
|
|
604
|
2,953.00
|
LSE
|
14:08:51
|
|
1,667
|
2,953.00
|
LSE
|
14:08:51
|
|
5
|
2,952.00
|
LSE
|
14:08:52
|
|
7
|
2,952.00
|
LSE
|
14:08:52
|
|
10
|
2,952.00
|
LSE
|
14:08:52
|
|
404
|
2,952.00
|
LSE
|
14:08:52
|
|
6
|
2,951.00
|
LSE
|
14:10:11
|
|
9
|
2,951.00
|
LSE
|
14:10:11
|
|
12
|
2,951.00
|
LSE
|
14:10:11
|
|
12
|
2,951.00
|
LSE
|
14:10:11
|
|
14
|
2,950.00
|
LSE
|
14:10:11
|
|
15
|
2,950.00
|
LSE
|
14:10:11
|
|
21
|
2,951.00
|
LSE
|
14:10:11
|
|
263
|
2,950.00
|
LSE
|
14:10:11
|
|
5
|
2,950.00
|
LSE
|
14:11:17
|
|
399
|
2,950.00
|
LSE
|
14:11:17
|
|
5
|
2,949.00
|
LSE
|
14:12:09
|
|
5
|
2,949.00
|
LSE
|
14:12:09
|
|
7
|
2,949.00
|
LSE
|
14:12:09
|
|
9
|
2,949.00
|
LSE
|
14:12:09
|
|
24
|
2,949.00
|
LSE
|
14:12:09
|
|
728
|
2,949.00
|
LSE
|
14:12:09
|
|
5
|
2,948.00
|
LSE
|
14:12:13
|
|
6
|
2,948.00
|
LSE
|
14:12:13
|
|
9
|
2,948.00
|
LSE
|
14:12:13
|
|
9
|
2,948.00
|
LSE
|
14:12:13
|
|
233
|
2,953.00
|
LSE
|
14:22:00
|
|
1,143
|
2,953.00
|
LSE
|
14:22:00
|
|
16
|
2,952.00
|
LSE
|
14:22:32
|
|
4
|
2,951.00
|
LSE
|
14:22:46
|
|
5
|
2,951.00
|
LSE
|
14:22:46
|
|
5
|
2,951.00
|
LSE
|
14:22:46
|
|
193
|
2,951.00
|
LSE
|
14:22:46
|
|
740
|
2,951.00
|
LSE
|
14:22:46
|
|
20
|
2,951.00
|
LSE
|
14:22:47
|
|
14
|
2,951.00
|
LSE
|
14:24:02
|
|
4
|
2,950.00
|
LSE
|
14:25:02
|
|
5
|
2,950.00
|
LSE
|
14:25:02
|
|
6
|
2,950.00
|
LSE
|
14:25:02
|
|
1,107
|
2,950.00
|
LSE
|
14:25:02
|
|
7
|
2,949.00
|
LSE
|
14:28:11
|
|
9
|
2,949.00
|
LSE
|
14:28:11
|
|
12
|
2,949.00
|
LSE
|
14:28:11
|
|
12
|
2,949.00
|
LSE
|
14:28:11
|
|
16
|
2,950.00
|
LSE
|
14:28:11
|
|
69
|
2,949.00
|
LSE
|
14:28:11
|
|
762
|
2,949.00
|
LSE
|
14:28:11
|
|
22
|
2,951.00
|
LSE
|
14:30:03
|
|
18
|
2,950.00
|
LSE
|
14:30:10
|
|
18
|
2,950.00
|
LSE
|
14:30:10
|
|
23
|
2,950.00
|
LSE
|
14:30:10
|
|
24
|
2,950.00
|
LSE
|
14:30:10
|
|
1,764
|
2,950.00
|
LSE
|
14:30:10
|
|
14
|
2,948.00
|
LSE
|
14:30:26
|
|
15
|
2,948.00
|
LSE
|
14:30:26
|
|
18
|
2,948.00
|
LSE
|
14:30:26
|
|
26
|
2,948.00
|
LSE
|
14:30:26
|
|
698
|
2,948.00
|
LSE
|
14:30:26
|
|
5
|
2,947.00
|
LSE
|
14:30:42
|
|
18
|
2,947.00
|
LSE
|
14:30:42
|
|
19
|
2,947.00
|
LSE
|
14:30:42
|
|
609
|
2,947.00
|
LSE
|
14:30:42
|
|
4
|
2,945.00
|
LSE
|
14:30:57
|
|
6
|
2,945.00
|
LSE
|
14:30:57
|
|
6
|
2,945.00
|
LSE
|
14:30:57
|
|
7
|
2,945.00
|
LSE
|
14:30:57
|
|
7
|
2,945.00
|
LSE
|
14:30:57
|
|
7
|
2,946.00
|
LSE
|
14:30:57
|
|
7
|
2,946.00
|
LSE
|
14:30:57
|
|
11
|
2,946.00
|
LSE
|
14:30:57
|
|
174
|
2,945.00
|
LSE
|
14:30:57
|
|
290
|
2,945.00
|
LSE
|
14:30:57
|
|
365
|
2,945.00
|
LSE
|
14:30:57
|
|
488
|
2,946.00
|
LSE
|
14:30:57
|
|
6
|
2,944.00
|
LSE
|
14:31:10
|
|
8
|
2,944.00
|
LSE
|
14:31:10
|
|
8
|
2,944.00
|
LSE
|
14:31:10
|
|
10
|
2,943.00
|
LSE
|
14:31:10
|
|
10
|
2,943.00
|
LSE
|
14:31:10
|
|
13
|
2,943.00
|
LSE
|
14:31:10
|
|
13
|
2,943.00
|
LSE
|
14:31:10
|
|
13
|
2,943.00
|
LSE
|
14:31:10
|
|
39
|
2,944.00
|
LSE
|
14:31:10
|
|
784
|
2,944.00
|
LSE
|
14:31:10
|
|
865
|
2,943.00
|
LSE
|
14:31:10
|
|
3
|
2,942.00
|
LSE
|
14:31:16
|
|
3
|
2,942.00
|
LSE
|
14:31:16
|
|
1
|
2,942.00
|
LSE
|
14:31:22
|
|
2
|
2,942.00
|
LSE
|
14:31:22
|
|
2
|
2,942.00
|
LSE
|
14:31:22
|
|
6
|
2,942.00
|
LSE
|
14:31:22
|
|
9
|
2,941.00
|
LSE
|
14:31:22
|
|
9
|
2,941.00
|
LSE
|
14:31:22
|
|
28
|
2,941.00
|
LSE
|
14:31:22
|
|
46
|
2,941.00
|
LSE
|
14:31:22
|
|
104
|
2,941.00
|
LSE
|
14:31:25
|
|
3
|
2,941.00
|
LSE
|
14:31:27
|
|
187
|
2,941.00
|
LSE
|
14:31:27
|
|
278
|
2,941.00
|
LSE
|
14:31:27
|
|
5
|
2,948.00
|
LSE
|
14:33:42
|
|
6
|
2,948.00
|
LSE
|
14:33:42
|
|
9
|
2,948.00
|
LSE
|
14:33:42
|
|
16
|
2,949.00
|
LSE
|
14:33:42
|
|
6
|
2,947.00
|
LSE
|
14:33:49
|
|
9
|
2,947.00
|
LSE
|
14:33:49
|
|
12
|
2,947.00
|
LSE
|
14:33:49
|
|
12
|
2,947.00
|
LSE
|
14:33:49
|
|
13
|
2,947.00
|
LSE
|
14:33:49
|
|
731
|
2,947.00
|
LSE
|
14:33:49
|
|
16
|
2,948.00
|
LSE
|
14:35:02
|
|
287
|
2,948.00
|
LSE
|
14:35:02
|
|
501
|
2,948.00
|
LSE
|
14:35:02
|
|
19
|
2,953.00
|
LSE
|
14:36:41
|
|
19
|
2,953.00
|
LSE
|
14:36:41
|
|
20
|
2,953.00
|
LSE
|
14:36:41
|
|
21
|
2,953.00
|
LSE
|
14:36:41
|
|
1,661
|
2,953.00
|
LSE
|
14:36:41
|
|
15
|
2,952.00
|
LSE
|
14:37:03
|
|
20
|
2,951.00
|
LSE
|
14:39:12
|
|
1,474
|
2,951.00
|
LSE
|
14:39:12
|
|
15
|
2,951.00
|
LSE
|
14:40:02
|
|
19
|
2,951.00
|
LSE
|
14:40:02
|
|
19
|
2,951.00
|
LSE
|
14:40:02
|
|
20
|
2,951.00
|
LSE
|
14:40:02
|
|
556
|
2,951.00
|
LSE
|
14:40:02
|
|
15
|
2,952.00
|
LSE
|
14:40:09
|
|
17
|
2,952.00
|
LSE
|
14:40:09
|
|
199
|
2,952.00
|
LSE
|
14:40:09
|
|
1,123
|
2,952.00
|
LSE
|
14:40:09
|
|
4
|
2,951.00
|
LSE
|
14:40:16
|
|
14
|
2,951.00
|
LSE
|
14:40:16
|
|
16
|
2,952.00
|
LSE
|
14:40:16
|
|
18
|
2,952.00
|
LSE
|
14:40:16
|
|
596
|
2,951.00
|
LSE
|
14:40:16
|
|
5
|
2,950.00
|
LSE
|
14:41:06
|
|
6
|
2,950.00
|
LSE
|
14:41:06
|
|
25
|
2,950.00
|
LSE
|
14:41:06
|
|
49
|
2,950.00
|
LSE
|
14:41:06
|
|
182
|
2,950.00
|
LSE
|
14:41:06
|
|
17
|
2,955.00
|
LSE
|
14:42:02
|
|
20
|
2,955.00
|
LSE
|
14:42:02
|
|
80
|
2,955.00
|
LSE
|
14:42:02
|
|
694
|
2,955.00
|
LSE
|
14:42:02
|
|
9
|
2,953.00
|
LSE
|
14:42:56
|
|
12
|
2,953.00
|
LSE
|
14:42:56
|
|
15
|
2,953.00
|
LSE
|
14:42:56
|
|
15
|
2,953.00
|
LSE
|
14:42:56
|
|
15
|
2,955.00
|
LSE
|
14:42:56
|
|
17
|
2,953.00
|
LSE
|
14:42:56
|
|
18
|
2,955.00
|
LSE
|
14:42:56
|
|
20
|
2,955.00
|
LSE
|
14:42:56
|
|
1,472
|
2,953.00
|
LSE
|
14:42:56
|
|
1,675
|
2,955.00
|
LSE
|
14:42:56
|
|
7
|
2,952.00
|
LSE
|
14:43:36
|
|
4
|
2,951.00
|
LSE
|
14:43:48
|
|
11
|
2,951.00
|
LSE
|
14:43:48
|
|
13
|
2,951.00
|
LSE
|
14:43:48
|
|
14
|
2,951.00
|
LSE
|
14:43:48
|
|
98
|
2,951.00
|
LSE
|
14:43:48
|
|
16
|
2,950.00
|
LSE
|
14:43:53
|
|
47
|
2,950.00
|
LSE
|
14:43:53
|
|
189
|
2,950.00
|
LSE
|
14:43:53
|
|
193
|
2,950.00
|
LSE
|
14:43:53
|
|
5
|
2,949.00
|
LSE
|
14:44:07
|
|
5
|
2,949.00
|
LSE
|
14:44:07
|
|
6
|
2,949.00
|
LSE
|
14:44:07
|
|
6
|
2,949.00
|
LSE
|
14:44:07
|
|
21
|
2,949.00
|
LSE
|
14:44:07
|
|
977
|
2,949.00
|
LSE
|
14:44:07
|
|
5
|
2,948.00
|
LSE
|
14:44:10
|
|
7
|
2,948.00
|
LSE
|
14:44:10
|
|
16
|
2,950.00
|
LSE
|
14:47:43
|
|
262
|
2,950.00
|
LSE
|
14:48:08
|
|
1,213
|
2,950.00
|
LSE
|
14:48:08
|
|
4
|
2,948.00
|
LSE
|
14:48:29
|
|
4
|
2,948.00
|
LSE
|
14:48:29
|
|
6
|
2,948.00
|
LSE
|
14:48:29
|
|
11
|
2,948.00
|
LSE
|
14:48:29
|
|
346
|
2,948.00
|
LSE
|
14:48:29
|
|
17
|
2,949.00
|
LSE
|
14:48:51
|
|
4
|
2,947.00
|
LSE
|
14:49:21
|
|
4
|
2,947.00
|
LSE
|
14:49:21
|
|
8
|
2,947.00
|
LSE
|
14:49:21
|
|
11
|
2,947.00
|
LSE
|
14:49:21
|
|
11
|
2,947.00
|
LSE
|
14:49:21
|
|
23
|
2,947.00
|
LSE
|
14:49:21
|
|
100
|
2,947.00
|
LSE
|
14:49:21
|
|
100
|
2,947.00
|
LSE
|
14:49:21
|
|
100
|
2,947.00
|
LSE
|
14:49:21
|
|
100
|
2,947.00
|
LSE
|
14:49:21
|
|
180
|
2,947.00
|
LSE
|
14:49:21
|
|
200
|
2,947.00
|
LSE
|
14:49:21
|
|
300
|
2,947.00
|
LSE
|
14:49:21
|
|
453
|
2,947.00
|
LSE
|
14:49:21
|
|
16
|
2,949.00
|
LSE
|
14:51:09
|
|
17
|
2,948.00
|
LSE
|
14:51:18
|
|
18
|
2,947.00
|
LSE
|
14:51:32
|
|
6
|
2,946.00
|
LSE
|
14:51:55
|
|
7
|
2,946.00
|
LSE
|
14:51:55
|
|
10
|
2,946.00
|
LSE
|
14:51:55
|
|
16
|
2,946.00
|
LSE
|
14:51:55
|
|
371
|
2,946.00
|
LSE
|
14:51:55
|
|
142
|
2,950.00
|
LSE
|
14:53:37
|
|
333
|
2,950.00
|
LSE
|
14:53:37
|
|
1,175
|
2,950.00
|
LSE
|
14:53:37
|
|
7
|
2,949.00
|
LSE
|
14:53:53
|
|
10
|
2,949.00
|
LSE
|
14:53:53
|
|
11
|
2,949.00
|
LSE
|
14:53:53
|
|
14
|
2,949.00
|
LSE
|
14:53:53
|
|
17
|
2,949.00
|
LSE
|
14:53:53
|
|
18
|
2,949.00
|
LSE
|
14:53:53
|
|
74
|
2,949.00
|
LSE
|
14:53:53
|
|
100
|
2,949.00
|
LSE
|
14:53:53
|
|
100
|
2,949.00
|
LSE
|
14:53:53
|
|
113
|
2,949.00
|
LSE
|
14:53:53
|
|
520
|
2,949.00
|
LSE
|
14:53:53
|
|
4
|
2,947.00
|
LSE
|
14:54:11
|
|
5
|
2,947.00
|
LSE
|
14:54:11
|
|
7
|
2,947.00
|
LSE
|
14:54:11
|
|
17
|
2,947.00
|
LSE
|
14:54:11
|
|
57
|
2,947.00
|
LSE
|
14:54:11
|
|
106
|
2,947.00
|
LSE
|
14:54:11
|
|
14
|
2,947.00
|
LSE
|
14:55:15
|
|
17
|
2,947.00
|
LSE
|
14:55:15
|
|
18
|
2,948.00
|
LSE
|
14:56:45
|
|
18
|
2,947.00
|
LSE
|
14:56:54
|
|
16
|
2,949.00
|
LSE
|
14:57:51
|
|
21
|
2,949.00
|
LSE
|
14:57:51
|
|
427
|
2,948.00
|
LSE
|
14:59:22
|
|
16
|
2,949.00
|
LSE
|
14:59:57
|
|
27
|
2,949.00
|
LSE
|
14:59:57
|
|
17
|
2,950.00
|
LSE
|
15:00:10
|
|
19
|
2,950.00
|
LSE
|
15:00:10
|
|
22
|
2,950.00
|
LSE
|
15:00:10
|
|
317
|
2,950.00
|
LSE
|
15:00:10
|
|
2,010
|
2,950.00
|
LSE
|
15:00:10
|
|
20
|
2,949.00
|
LSE
|
15:00:21
|
|
14
|
2,948.00
|
LSE
|
15:00:26
|
|
16
|
2,948.00
|
LSE
|
15:00:26
|
|
16
|
2,948.00
|
LSE
|
15:00:26
|
|
1,902
|
2,948.00
|
LSE
|
15:00:26
|
|
17
|
2,950.00
|
LSE
|
15:01:20
|
|
18
|
2,950.00
|
LSE
|
15:01:20
|
|
17
|
2,950.00
|
LSE
|
15:01:52
|
|
1,479
|
2,950.00
|
LSE
|
15:01:52
|
|
2
|
2,949.00
|
LSE
|
15:02:33
|
|
14
|
2,949.00
|
LSE
|
15:02:33
|
|
15
|
2,949.00
|
LSE
|
15:02:58
|
|
16
|
2,949.00
|
LSE
|
15:02:58
|
|
2
|
2,948.00
|
LSE
|
15:03:00
|
|
5
|
2,948.00
|
LSE
|
15:03:00
|
|
5
|
2,948.00
|
LSE
|
15:03:00
|
|
12
|
2,948.00
|
LSE
|
15:03:00
|
|
319
|
2,948.00
|
LSE
|
15:03:00
|
|
16
|
2,947.00
|
LSE
|
15:03:52
|
|
20
|
2,947.00
|
LSE
|
15:03:52
|
|
20
|
2,947.00
|
LSE
|
15:03:52
|
|
960
|
2,947.00
|
LSE
|
15:03:57
|
|
50
|
2,946.00
|
LSE
|
15:04:06
|
|
2
|
2,946.00
|
LSE
|
15:04:10
|
|
2
|
2,946.00
|
LSE
|
15:04:10
|
|
4
|
2,946.00
|
LSE
|
15:04:10
|
|
7
|
2,946.00
|
LSE
|
15:04:10
|
|
8
|
2,946.00
|
LSE
|
15:04:10
|
|
14
|
2,946.00
|
LSE
|
15:04:10
|
|
938
|
2,946.00
|
LSE
|
15:04:10
|
|
9
|
2,945.00
|
LSE
|
15:04:18
|
|
16
|
2,945.00
|
LSE
|
15:04:18
|
|
16
|
2,945.00
|
LSE
|
15:04:18
|
|
17
|
2,945.00
|
LSE
|
15:04:18
|
|
163
|
2,945.00
|
LSE
|
15:04:18
|
|
10
|
2,944.00
|
LSE
|
15:04:32
|
|
881
|
2,944.00
|
LSE
|
15:04:32
|
|
4
|
2,945.00
|
LSE
|
15:06:45
|
|
5
|
2,945.00
|
LSE
|
15:06:45
|
|
17
|
2,946.00
|
LSE
|
15:08:16
|
|
1,190
|
2,946.00
|
LSE
|
15:08:16
|
|
14
|
2,946.00
|
LSE
|
15:08:32
|
|
17
|
2,946.00
|
LSE
|
15:08:32
|
|
19
|
2,945.00
|
LSE
|
15:09:09
|
|
15
|
2,945.00
|
LSE
|
15:10:17
|
|
16
|
2,945.00
|
LSE
|
15:10:17
|
|
20
|
2,945.00
|
LSE
|
15:10:17
|
|
16
|
2,945.00
|
LSE
|
15:11:08
|
|
4
|
2,944.00
|
LSE
|
15:11:13
|
|
5
|
2,944.00
|
LSE
|
15:11:13
|
|
13
|
2,944.00
|
LSE
|
15:11:13
|
|
470
|
2,944.00
|
LSE
|
15:11:13
|
|
22
|
2,944.00
|
LSE
|
15:11:16
|
|
93
|
2,944.00
|
LSE
|
15:11:16
|
|
1,577
|
2,944.00
|
LSE
|
15:11:16
|
|
14
|
2,944.00
|
LSE
|
15:13:08
|
|
10
|
2,943.00
|
LSE
|
15:13:35
|
|
14
|
2,943.00
|
LSE
|
15:13:35
|
|
16
|
2,943.00
|
LSE
|
15:13:35
|
|
20
|
2,943.00
|
LSE
|
15:13:35
|
|
1,487
|
2,943.00
|
LSE
|
15:13:35
|
|
6
|
2,942.00
|
LSE
|
15:14:05
|
|
7
|
2,942.00
|
LSE
|
15:14:05
|
|
11
|
2,942.00
|
LSE
|
15:14:05
|
|
11
|
2,942.00
|
LSE
|
15:14:05
|
|
16
|
2,942.00
|
LSE
|
15:14:05
|
|
1,611
|
2,942.00
|
LSE
|
15:14:05
|
|
223
|
2,942.00
|
LSE
|
15:16:18
|
|
1,297
|
2,942.00
|
LSE
|
15:16:18
|
|
6
|
2,941.00
|
LSE
|
15:17:01
|
|
7
|
2,941.00
|
LSE
|
15:17:01
|
|
14
|
2,941.00
|
LSE
|
15:17:01
|
|
17
|
2,943.00
|
LSE
|
15:18:05
|
|
18
|
2,943.00
|
LSE
|
15:18:05
|
|
18
|
2,943.00
|
LSE
|
15:18:05
|
|
19
|
2,943.00
|
LSE
|
15:18:05
|
|
19
|
2,943.00
|
LSE
|
15:18:05
|
|
402
|
2,942.00
|
LSE
|
15:18:59
|
|
700
|
2,942.00
|
LSE
|
15:18:59
|
|
16
|
2,941.00
|
LSE
|
15:19:21
|
|
16
|
2,941.00
|
LSE
|
15:19:21
|
|
17
|
2,943.00
|
LSE
|
15:23:42
|
|
13
|
2,942.00
|
LSE
|
15:24:12
|
|
19
|
2,942.00
|
LSE
|
15:24:12
|
|
20
|
2,942.00
|
LSE
|
15:24:12
|
|
24
|
2,942.00
|
LSE
|
15:24:12
|
|
1,327
|
2,942.00
|
LSE
|
15:24:12
|
|
12
|
2,942.00
|
LSE
|
15:25:26
|
|
12
|
2,942.00
|
LSE
|
15:25:26
|
|
14
|
2,942.00
|
LSE
|
15:25:26
|
|
14
|
2,942.00
|
LSE
|
15:25:26
|
|
8
|
2,942.00
|
LSE
|
15:25:51
|
|
10
|
2,942.00
|
LSE
|
15:25:51
|
|
9
|
2,944.00
|
LSE
|
15:26:41
|
|
13
|
2,944.00
|
LSE
|
15:26:41
|
|
247
|
2,945.00
|
LSE
|
15:28:31
|
|
263
|
2,945.00
|
LSE
|
15:28:31
|
|
308
|
2,945.00
|
LSE
|
15:28:31
|
|
437
|
2,945.00
|
LSE
|
15:28:31
|
|
258
|
2,945.00
|
LSE
|
15:28:32
|
|
264
|
2,945.00
|
LSE
|
15:28:32
|
|
1,098
|
2,945.00
|
LSE
|
15:28:32
|
|
4
|
2,944.00
|
LSE
|
15:28:50
|
|
5
|
2,944.00
|
LSE
|
15:28:50
|
|
7
|
2,944.00
|
LSE
|
15:28:50
|
|
4
|
2,944.00
|
LSE
|
15:28:54
|
|
6
|
2,944.00
|
LSE
|
15:28:54
|
|
19
|
2,945.00
|
LSE
|
15:29:34
|
|
261
|
2,945.00
|
LSE
|
15:29:34
|
|
277
|
2,945.00
|
LSE
|
15:29:34
|
|
302
|
2,945.00
|
LSE
|
15:29:34
|
|
14
|
2,946.00
|
LSE
|
15:29:53
|
|
115
|
2,946.00
|
LSE
|
15:29:53
|
|
167
|
2,946.00
|
LSE
|
15:29:53
|
|
244
|
2,946.00
|
LSE
|
15:29:53
|
|
253
|
2,946.00
|
LSE
|
15:29:53
|
|
255
|
2,946.00
|
LSE
|
15:29:53
|
|
295
|
2,946.00
|
LSE
|
15:29:53
|
|
340
|
2,946.00
|
LSE
|
15:29:53
|
|
27
|
2,946.00
|
LSE
|
15:29:54
|
|
29
|
2,946.00
|
LSE
|
15:29:54
|
|
8
|
2,946.00
|
LSE
|
15:29:55
|
|
10
|
2,946.00
|
LSE
|
15:29:55
|
|
17
|
2,946.00
|
LSE
|
15:29:55
|
|
19
|
2,946.00
|
LSE
|
15:29:55
|
|
59
|
2,946.00
|
LSE
|
15:29:55
|
|
83
|
2,946.00
|
LSE
|
15:29:55
|
|
109
|
2,946.00
|
LSE
|
15:29:55
|
|
91
|
2,946.00
|
LSE
|
15:29:57
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSDXLFFEFLZBBQ
British American Tobacco (LSE:BATS)
Historical Stock Chart
From Dec 2024 to Jan 2025
British American Tobacco (LSE:BATS)
Historical Stock Chart
From Jan 2024 to Jan 2025
