British American Tobacco PLC Transaction in Own Shares
15 January 2025 - 6:00PM
RNS Regulatory News
RNS Number : 3283T
British American Tobacco PLC
15 January 2025
British American Tobacco
p.l.c.
15 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:
|
14 January 2025
|
|
Number of ordinary shares of 25
pence each purchased:
|
132,478
|
|
Highest price paid per share
(pence):
|
2,904.00p
|
|
Lowest price paid per share
(pence):
|
2,849.00p
|
|
Volume weighted average price paid
per share
(pence):
|
2,888.0443p
|
The Company intends to cancel the
purchased shares.
Following the purchase and
cancellation of these shares, the Company will have 2,208,421,236
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 14 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
|
14/01/2025
|
132,478
|
2,888.0443p
|
LSE
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
14/01/2025
|
0
|
0.0000p
|
CHIX
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
14/01/2025
|
0
|
0.0000p
|
BATE
|
Schedule of purchases - individual
transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time
of transaction
|
|
40
|
2,880.00
|
LSE
|
08:01:02
|
|
303
|
2,880.00
|
LSE
|
08:01:02
|
|
32
|
2,879.00
|
LSE
|
08:01:03
|
|
41
|
2,878.00
|
LSE
|
08:01:03
|
|
2,299
|
2,878.00
|
LSE
|
08:01:03
|
|
28
|
2,877.00
|
LSE
|
08:01:04
|
|
29
|
2,877.00
|
LSE
|
08:01:04
|
|
29
|
2,877.00
|
LSE
|
08:01:04
|
|
30
|
2,877.00
|
LSE
|
08:01:04
|
|
33
|
2,877.00
|
LSE
|
08:01:04
|
|
5
|
2,879.00
|
LSE
|
08:01:08
|
|
20
|
2,878.00
|
LSE
|
08:01:09
|
|
4
|
2,875.00
|
LSE
|
08:01:17
|
|
20
|
2,876.00
|
LSE
|
08:01:17
|
|
21
|
2,875.00
|
LSE
|
08:01:17
|
|
30
|
2,875.00
|
LSE
|
08:01:17
|
|
31
|
2,875.00
|
LSE
|
08:01:17
|
|
31
|
2,875.00
|
LSE
|
08:01:17
|
|
33
|
2,875.00
|
LSE
|
08:01:17
|
|
36
|
2,873.00
|
LSE
|
08:01:17
|
|
37
|
2,873.00
|
LSE
|
08:01:17
|
|
38
|
2,873.00
|
LSE
|
08:01:17
|
|
39
|
2,873.00
|
LSE
|
08:01:17
|
|
41
|
2,873.00
|
LSE
|
08:01:17
|
|
226
|
2,875.00
|
LSE
|
08:01:17
|
|
553
|
2,874.00
|
LSE
|
08:01:17
|
|
2,426
|
2,874.00
|
LSE
|
08:01:17
|
|
2,970
|
2,875.00
|
LSE
|
08:01:17
|
|
4
|
2,872.00
|
LSE
|
08:01:30
|
|
4
|
2,872.00
|
LSE
|
08:01:30
|
|
5
|
2,870.00
|
LSE
|
08:01:30
|
|
5
|
2,872.00
|
LSE
|
08:01:30
|
|
5
|
2,872.00
|
LSE
|
08:01:30
|
|
5
|
2,872.00
|
LSE
|
08:01:30
|
|
6
|
2,870.00
|
LSE
|
08:01:30
|
|
7
|
2,870.00
|
LSE
|
08:01:30
|
|
8
|
2,870.00
|
LSE
|
08:01:30
|
|
8
|
2,870.00
|
LSE
|
08:01:30
|
|
40
|
2,870.00
|
LSE
|
08:01:30
|
|
326
|
2,869.00
|
LSE
|
08:01:30
|
|
377
|
2,871.00
|
LSE
|
08:01:30
|
|
459
|
2,872.00
|
LSE
|
08:01:30
|
|
24
|
2,867.00
|
LSE
|
08:01:33
|
|
4
|
2,869.00
|
LSE
|
08:02:43
|
|
4
|
2,869.00
|
LSE
|
08:02:43
|
|
5
|
2,869.00
|
LSE
|
08:02:43
|
|
4
|
2,869.00
|
LSE
|
08:03:00
|
|
4
|
2,869.00
|
LSE
|
08:03:00
|
|
236
|
2,868.00
|
LSE
|
08:03:00
|
|
4
|
2,866.00
|
LSE
|
08:03:10
|
|
5
|
2,866.00
|
LSE
|
08:03:10
|
|
5
|
2,866.00
|
LSE
|
08:03:10
|
|
7
|
2,866.00
|
LSE
|
08:03:10
|
|
11
|
2,866.00
|
LSE
|
08:03:10
|
|
68
|
2,866.00
|
LSE
|
08:03:10
|
|
357
|
2,866.00
|
LSE
|
08:03:10
|
|
4
|
2,868.00
|
LSE
|
08:04:10
|
|
7
|
2,867.00
|
LSE
|
08:04:16
|
|
106
|
2,867.00
|
LSE
|
08:04:16
|
|
4
|
2,865.00
|
LSE
|
08:04:23
|
|
5
|
2,865.00
|
LSE
|
08:04:23
|
|
5
|
2,866.00
|
LSE
|
08:04:23
|
|
6
|
2,863.00
|
LSE
|
08:04:23
|
|
7
|
2,866.00
|
LSE
|
08:04:23
|
|
7
|
2,866.00
|
LSE
|
08:04:23
|
|
105
|
2,864.00
|
LSE
|
08:04:23
|
|
441
|
2,865.00
|
LSE
|
08:04:23
|
|
5
|
2,878.00
|
LSE
|
08:05:57
|
|
8
|
2,878.00
|
LSE
|
08:05:57
|
|
8
|
2,877.00
|
LSE
|
08:06:03
|
|
8
|
2,877.00
|
LSE
|
08:06:03
|
|
403
|
2,877.00
|
LSE
|
08:06:03
|
|
4
|
2,878.00
|
LSE
|
08:06:14
|
|
6
|
2,879.00
|
LSE
|
08:06:14
|
|
8
|
2,879.00
|
LSE
|
08:06:14
|
|
220
|
2,878.00
|
LSE
|
08:06:14
|
|
5
|
2,877.00
|
LSE
|
08:06:15
|
|
6
|
2,876.00
|
LSE
|
08:06:16
|
|
8
|
2,876.00
|
LSE
|
08:06:16
|
|
468
|
2,876.00
|
LSE
|
08:06:16
|
|
4
|
2,875.00
|
LSE
|
08:06:57
|
|
5
|
2,875.00
|
LSE
|
08:06:57
|
|
7
|
2,875.00
|
LSE
|
08:06:57
|
|
7
|
2,875.00
|
LSE
|
08:06:57
|
|
7
|
2,875.00
|
LSE
|
08:06:57
|
|
980
|
2,875.00
|
LSE
|
08:06:57
|
|
4
|
2,874.00
|
LSE
|
08:07:03
|
|
7
|
2,874.00
|
LSE
|
08:07:03
|
|
19
|
2,874.00
|
LSE
|
08:07:03
|
|
5
|
2,873.00
|
LSE
|
08:07:08
|
|
7
|
2,872.00
|
LSE
|
08:07:08
|
|
122
|
2,873.00
|
LSE
|
08:07:08
|
|
137
|
2,872.00
|
LSE
|
08:07:08
|
|
7
|
2,872.00
|
LSE
|
08:07:22
|
|
116
|
2,872.00
|
LSE
|
08:07:22
|
|
4
|
2,871.00
|
LSE
|
08:07:24
|
|
6
|
2,871.00
|
LSE
|
08:07:24
|
|
47
|
2,873.00
|
LSE
|
08:08:39
|
|
47
|
2,873.00
|
LSE
|
08:08:39
|
|
66
|
2,873.00
|
LSE
|
08:08:39
|
|
116
|
2,870.00
|
LSE
|
08:08:45
|
|
4
|
2,872.00
|
LSE
|
08:09:26
|
|
4
|
2,873.00
|
LSE
|
08:09:26
|
|
5
|
2,872.00
|
LSE
|
08:09:26
|
|
101
|
2,872.00
|
LSE
|
08:09:26
|
|
102
|
2,870.00
|
LSE
|
08:10:13
|
|
4
|
2,869.00
|
LSE
|
08:10:16
|
|
5
|
2,869.00
|
LSE
|
08:10:16
|
|
5
|
2,869.00
|
LSE
|
08:10:16
|
|
6
|
2,869.00
|
LSE
|
08:10:16
|
|
189
|
2,869.00
|
LSE
|
08:10:16
|
|
4
|
2,868.00
|
LSE
|
08:10:20
|
|
92
|
2,868.00
|
LSE
|
08:10:20
|
|
4
|
2,867.00
|
LSE
|
08:10:28
|
|
6
|
2,867.00
|
LSE
|
08:10:28
|
|
7
|
2,867.00
|
LSE
|
08:10:28
|
|
5
|
2,866.00
|
LSE
|
08:11:02
|
|
145
|
2,866.00
|
LSE
|
08:11:02
|
|
135
|
2,861.00
|
LSE
|
08:11:09
|
|
5
|
2,866.00
|
LSE
|
08:12:04
|
|
6
|
2,866.00
|
LSE
|
08:12:04
|
|
6
|
2,866.00
|
LSE
|
08:12:04
|
|
123
|
2,865.00
|
LSE
|
08:12:06
|
|
176
|
2,863.00
|
LSE
|
08:12:50
|
|
7
|
2,862.00
|
LSE
|
08:12:56
|
|
4
|
2,859.00
|
LSE
|
08:13:11
|
|
5
|
2,858.00
|
LSE
|
08:13:25
|
|
6
|
2,858.00
|
LSE
|
08:13:25
|
|
149
|
2,858.00
|
LSE
|
08:13:25
|
|
7
|
2,863.00
|
LSE
|
08:16:30
|
|
83
|
2,862.00
|
LSE
|
08:16:47
|
|
94
|
2,860.00
|
LSE
|
08:16:47
|
|
4
|
2,858.00
|
LSE
|
08:16:48
|
|
5
|
2,858.00
|
LSE
|
08:16:48
|
|
6
|
2,859.00
|
LSE
|
08:16:48
|
|
89
|
2,858.00
|
LSE
|
08:16:48
|
|
5
|
2,854.00
|
LSE
|
08:18:48
|
|
98
|
2,854.00
|
LSE
|
08:18:48
|
|
4
|
2,855.00
|
LSE
|
08:19:53
|
|
4
|
2,855.00
|
LSE
|
08:19:53
|
|
5
|
2,855.00
|
LSE
|
08:19:53
|
|
4
|
2,853.00
|
LSE
|
08:20:11
|
|
6
|
2,853.00
|
LSE
|
08:20:11
|
|
159
|
2,852.00
|
LSE
|
08:20:57
|
|
4
|
2,851.00
|
LSE
|
08:22:51
|
|
4
|
2,851.00
|
LSE
|
08:22:51
|
|
5
|
2,851.00
|
LSE
|
08:22:51
|
|
5
|
2,852.00
|
LSE
|
08:22:51
|
|
6
|
2,851.00
|
LSE
|
08:22:51
|
|
123
|
2,851.00
|
LSE
|
08:22:51
|
|
4
|
2,853.00
|
LSE
|
08:23:57
|
|
5
|
2,853.00
|
LSE
|
08:23:57
|
|
6
|
2,854.00
|
LSE
|
08:23:57
|
|
174
|
2,853.00
|
LSE
|
08:23:57
|
|
220
|
2,852.00
|
LSE
|
08:23:57
|
|
92
|
2,850.00
|
LSE
|
08:24:59
|
|
120
|
2,851.00
|
LSE
|
08:24:59
|
|
153
|
2,849.00
|
LSE
|
08:24:59
|
|
7
|
2,852.00
|
LSE
|
08:29:11
|
|
179
|
2,851.00
|
LSE
|
08:29:11
|
|
6
|
2,870.00
|
LSE
|
08:33:52
|
|
4
|
2,869.00
|
LSE
|
08:34:06
|
|
5
|
2,869.00
|
LSE
|
08:34:06
|
|
5
|
2,869.00
|
LSE
|
08:34:06
|
|
155
|
2,869.00
|
LSE
|
08:34:06
|
|
4
|
2,868.00
|
LSE
|
08:34:53
|
|
5
|
2,868.00
|
LSE
|
08:34:53
|
|
5
|
2,868.00
|
LSE
|
08:34:53
|
|
6
|
2,868.00
|
LSE
|
08:34:53
|
|
6
|
2,868.00
|
LSE
|
08:34:53
|
|
7
|
2,868.00
|
LSE
|
08:34:53
|
|
5
|
2,867.00
|
LSE
|
08:35:49
|
|
5
|
2,867.00
|
LSE
|
08:35:49
|
|
5
|
2,867.00
|
LSE
|
08:35:49
|
|
6
|
2,867.00
|
LSE
|
08:35:49
|
|
6
|
2,867.00
|
LSE
|
08:35:49
|
|
7
|
2,867.00
|
LSE
|
08:35:49
|
|
7
|
2,867.00
|
LSE
|
08:35:49
|
|
439
|
2,867.00
|
LSE
|
08:35:49
|
|
4
|
2,869.00
|
LSE
|
08:37:33
|
|
5
|
2,868.00
|
LSE
|
08:37:33
|
|
179
|
2,868.00
|
LSE
|
08:37:33
|
|
4
|
2,867.00
|
LSE
|
08:37:35
|
|
6
|
2,867.00
|
LSE
|
08:37:35
|
|
6
|
2,867.00
|
LSE
|
08:37:35
|
|
455
|
2,867.00
|
LSE
|
08:37:35
|
|
4
|
2,872.00
|
LSE
|
08:38:56
|
|
5
|
2,872.00
|
LSE
|
08:38:56
|
|
8
|
2,872.00
|
LSE
|
08:38:56
|
|
9
|
2,872.00
|
LSE
|
08:38:56
|
|
328
|
2,872.00
|
LSE
|
08:38:56
|
|
4
|
2,874.00
|
LSE
|
08:43:23
|
|
5
|
2,874.00
|
LSE
|
08:43:23
|
|
6
|
2,874.00
|
LSE
|
08:43:23
|
|
495
|
2,874.00
|
LSE
|
08:43:23
|
|
5
|
2,873.00
|
LSE
|
08:43:36
|
|
6
|
2,873.00
|
LSE
|
08:43:36
|
|
426
|
2,873.00
|
LSE
|
08:43:36
|
|
4
|
2,872.00
|
LSE
|
08:43:58
|
|
6
|
2,872.00
|
LSE
|
08:43:58
|
|
4
|
2,871.00
|
LSE
|
08:44:00
|
|
5
|
2,871.00
|
LSE
|
08:44:00
|
|
5
|
2,871.00
|
LSE
|
08:44:00
|
|
6
|
2,871.00
|
LSE
|
08:44:00
|
|
9
|
2,871.00
|
LSE
|
08:44:00
|
|
9
|
2,871.00
|
LSE
|
08:44:00
|
|
58
|
2,871.00
|
LSE
|
08:44:00
|
|
435
|
2,871.00
|
LSE
|
08:44:00
|
|
6
|
2,875.00
|
LSE
|
08:46:23
|
|
6
|
2,875.00
|
LSE
|
08:46:23
|
|
6
|
2,875.00
|
LSE
|
08:46:23
|
|
4
|
2,876.00
|
LSE
|
08:47:45
|
|
5
|
2,876.00
|
LSE
|
08:47:45
|
|
194
|
2,875.00
|
LSE
|
08:48:09
|
|
4
|
2,874.00
|
LSE
|
08:50:20
|
|
4
|
2,874.00
|
LSE
|
08:50:20
|
|
6
|
2,874.00
|
LSE
|
08:50:20
|
|
6
|
2,874.00
|
LSE
|
08:50:20
|
|
6
|
2,874.00
|
LSE
|
08:50:20
|
|
7
|
2,874.00
|
LSE
|
08:50:20
|
|
5
|
2,873.00
|
LSE
|
08:51:33
|
|
5
|
2,873.00
|
LSE
|
08:51:33
|
|
440
|
2,873.00
|
LSE
|
08:51:33
|
|
4
|
2,874.00
|
LSE
|
08:52:20
|
|
5
|
2,873.00
|
LSE
|
08:52:36
|
|
5
|
2,873.00
|
LSE
|
08:52:36
|
|
110
|
2,873.00
|
LSE
|
08:52:36
|
|
5
|
2,872.00
|
LSE
|
08:53:47
|
|
5
|
2,872.00
|
LSE
|
08:53:47
|
|
6
|
2,872.00
|
LSE
|
08:53:47
|
|
7
|
2,872.00
|
LSE
|
08:53:47
|
|
156
|
2,871.00
|
LSE
|
08:53:47
|
|
276
|
2,872.00
|
LSE
|
08:53:47
|
|
4
|
2,871.00
|
LSE
|
08:55:45
|
|
7
|
2,869.00
|
LSE
|
08:55:45
|
|
7
|
2,871.00
|
LSE
|
08:55:45
|
|
123
|
2,869.00
|
LSE
|
08:55:45
|
|
179
|
2,870.00
|
LSE
|
08:55:45
|
|
179
|
2,868.00
|
LSE
|
08:55:56
|
|
185
|
2,866.00
|
LSE
|
08:57:46
|
|
123
|
2,877.00
|
LSE
|
09:02:08
|
|
5
|
2,878.00
|
LSE
|
09:02:50
|
|
5
|
2,877.00
|
LSE
|
09:03:14
|
|
6
|
2,877.00
|
LSE
|
09:03:14
|
|
9
|
2,877.00
|
LSE
|
09:03:14
|
|
291
|
2,876.00
|
LSE
|
09:04:38
|
|
4
|
2,876.00
|
LSE
|
09:05:34
|
|
6
|
2,875.00
|
LSE
|
09:05:34
|
|
6
|
2,876.00
|
LSE
|
09:05:34
|
|
6
|
2,876.00
|
LSE
|
09:05:34
|
|
7
|
2,875.00
|
LSE
|
09:05:34
|
|
162
|
2,876.00
|
LSE
|
09:05:34
|
|
433
|
2,875.00
|
LSE
|
09:05:34
|
|
5
|
2,880.00
|
LSE
|
09:09:17
|
|
7
|
2,884.00
|
LSE
|
09:10:11
|
|
9
|
2,884.00
|
LSE
|
09:10:11
|
|
5
|
2,886.00
|
LSE
|
09:10:40
|
|
6
|
2,885.00
|
LSE
|
09:10:40
|
|
7
|
2,885.00
|
LSE
|
09:10:40
|
|
7
|
2,885.00
|
LSE
|
09:10:40
|
|
198
|
2,885.00
|
LSE
|
09:10:40
|
|
346
|
2,884.00
|
LSE
|
09:10:40
|
|
8
|
2,884.00
|
LSE
|
09:10:41
|
|
20
|
2,884.00
|
LSE
|
09:10:41
|
|
138
|
2,884.00
|
LSE
|
09:11:00
|
|
4
|
2,886.00
|
LSE
|
09:12:40
|
|
327
|
2,886.00
|
LSE
|
09:12:40
|
|
6
|
2,884.00
|
LSE
|
09:14:00
|
|
9
|
2,884.00
|
LSE
|
09:14:00
|
|
386
|
2,884.00
|
LSE
|
09:14:00
|
|
6
|
2,883.00
|
LSE
|
09:15:43
|
|
8
|
2,883.00
|
LSE
|
09:15:43
|
|
9
|
2,883.00
|
LSE
|
09:15:43
|
|
10
|
2,883.00
|
LSE
|
09:15:43
|
|
6
|
2,882.00
|
LSE
|
09:19:42
|
|
6
|
2,882.00
|
LSE
|
09:19:42
|
|
7
|
2,882.00
|
LSE
|
09:19:42
|
|
8
|
2,882.00
|
LSE
|
09:19:42
|
|
144
|
2,882.00
|
LSE
|
09:19:42
|
|
379
|
2,882.00
|
LSE
|
09:19:42
|
|
4
|
2,881.00
|
LSE
|
09:19:44
|
|
5
|
2,881.00
|
LSE
|
09:19:44
|
|
7
|
2,881.00
|
LSE
|
09:19:44
|
|
7
|
2,881.00
|
LSE
|
09:19:44
|
|
8
|
2,881.00
|
LSE
|
09:19:44
|
|
61
|
2,881.00
|
LSE
|
09:19:44
|
|
164
|
2,881.00
|
LSE
|
09:19:44
|
|
7
|
2,880.00
|
LSE
|
09:20:04
|
|
5
|
2,879.00
|
LSE
|
09:21:05
|
|
5
|
2,879.00
|
LSE
|
09:21:05
|
|
6
|
2,879.00
|
LSE
|
09:21:05
|
|
30
|
2,879.00
|
LSE
|
09:21:05
|
|
301
|
2,879.00
|
LSE
|
09:21:05
|
|
172
|
2,881.00
|
LSE
|
09:27:45
|
|
4
|
2,880.00
|
LSE
|
09:30:18
|
|
4
|
2,880.00
|
LSE
|
09:30:18
|
|
298
|
2,880.00
|
LSE
|
09:30:18
|
|
4
|
2,882.00
|
LSE
|
09:36:30
|
|
4
|
2,882.00
|
LSE
|
09:36:30
|
|
6
|
2,882.00
|
LSE
|
09:36:30
|
|
8
|
2,882.00
|
LSE
|
09:36:30
|
|
88
|
2,882.00
|
LSE
|
09:36:30
|
|
4
|
2,881.00
|
LSE
|
09:37:13
|
|
4
|
2,881.00
|
LSE
|
09:37:13
|
|
4
|
2,880.00
|
LSE
|
09:38:54
|
|
4
|
2,880.00
|
LSE
|
09:38:54
|
|
483
|
2,880.00
|
LSE
|
09:38:54
|
|
4
|
2,879.00
|
LSE
|
09:39:02
|
|
4
|
2,879.00
|
LSE
|
09:39:02
|
|
5
|
2,879.00
|
LSE
|
09:39:02
|
|
7
|
2,879.00
|
LSE
|
09:39:02
|
|
5
|
2,878.00
|
LSE
|
09:41:00
|
|
5
|
2,878.00
|
LSE
|
09:41:00
|
|
6
|
2,878.00
|
LSE
|
09:41:00
|
|
6
|
2,878.00
|
LSE
|
09:41:00
|
|
531
|
2,878.00
|
LSE
|
09:41:00
|
|
6
|
2,877.00
|
LSE
|
09:41:12
|
|
7
|
2,877.00
|
LSE
|
09:41:12
|
|
314
|
2,877.00
|
LSE
|
09:41:12
|
|
4
|
2,878.00
|
LSE
|
09:48:15
|
|
4
|
2,880.00
|
LSE
|
09:48:15
|
|
5
|
2,878.00
|
LSE
|
09:48:15
|
|
5
|
2,880.00
|
LSE
|
09:48:15
|
|
6
|
2,878.00
|
LSE
|
09:48:15
|
|
95
|
2,880.00
|
LSE
|
09:48:15
|
|
150
|
2,879.00
|
LSE
|
09:48:15
|
|
282
|
2,878.00
|
LSE
|
09:48:15
|
|
4
|
2,877.00
|
LSE
|
09:50:33
|
|
5
|
2,877.00
|
LSE
|
09:50:33
|
|
5
|
2,877.00
|
LSE
|
09:50:33
|
|
275
|
2,877.00
|
LSE
|
09:50:33
|
|
4
|
2,876.00
|
LSE
|
09:53:47
|
|
4
|
2,876.00
|
LSE
|
09:53:47
|
|
6
|
2,876.00
|
LSE
|
09:53:47
|
|
7
|
2,876.00
|
LSE
|
09:53:47
|
|
7
|
2,876.00
|
LSE
|
09:53:47
|
|
9
|
2,876.00
|
LSE
|
09:53:47
|
|
390
|
2,876.00
|
LSE
|
09:53:47
|
|
5
|
2,875.00
|
LSE
|
09:54:10
|
|
7
|
2,875.00
|
LSE
|
09:54:10
|
|
5
|
2,874.00
|
LSE
|
09:54:25
|
|
6
|
2,874.00
|
LSE
|
09:54:25
|
|
8
|
2,874.00
|
LSE
|
09:54:25
|
|
13
|
2,874.00
|
LSE
|
09:54:25
|
|
318
|
2,874.00
|
LSE
|
09:54:25
|
|
5
|
2,873.00
|
LSE
|
09:57:47
|
|
6
|
2,873.00
|
LSE
|
09:57:47
|
|
338
|
2,873.00
|
LSE
|
09:57:47
|
|
5
|
2,872.00
|
LSE
|
09:59:00
|
|
6
|
2,872.00
|
LSE
|
09:59:00
|
|
7
|
2,872.00
|
LSE
|
09:59:00
|
|
226
|
2,871.00
|
LSE
|
09:59:25
|
|
4
|
2,878.00
|
LSE
|
10:07:54
|
|
5
|
2,878.00
|
LSE
|
10:07:54
|
|
7
|
2,878.00
|
LSE
|
10:07:54
|
|
8
|
2,878.00
|
LSE
|
10:07:54
|
|
7
|
2,877.00
|
LSE
|
10:08:31
|
|
85
|
2,877.00
|
LSE
|
10:08:31
|
|
4
|
2,876.00
|
LSE
|
10:09:30
|
|
5
|
2,876.00
|
LSE
|
10:09:30
|
|
5
|
2,876.00
|
LSE
|
10:09:30
|
|
7
|
2,876.00
|
LSE
|
10:09:30
|
|
7
|
2,875.00
|
LSE
|
10:09:33
|
|
7
|
2,875.00
|
LSE
|
10:09:33
|
|
355
|
2,875.00
|
LSE
|
10:09:33
|
|
5
|
2,874.00
|
LSE
|
10:10:36
|
|
8
|
2,874.00
|
LSE
|
10:10:36
|
|
5
|
2,873.00
|
LSE
|
10:10:43
|
|
376
|
2,873.00
|
LSE
|
10:10:43
|
|
6
|
2,872.00
|
LSE
|
10:11:46
|
|
390
|
2,872.00
|
LSE
|
10:11:46
|
|
4
|
2,871.00
|
LSE
|
10:11:47
|
|
7
|
2,871.00
|
LSE
|
10:11:47
|
|
233
|
2,870.00
|
LSE
|
10:11:53
|
|
63
|
2,870.00
|
LSE
|
10:12:04
|
|
8
|
2,875.00
|
LSE
|
10:15:26
|
|
4
|
2,876.00
|
LSE
|
10:17:01
|
|
6
|
2,876.00
|
LSE
|
10:17:01
|
|
4
|
2,874.00
|
LSE
|
10:17:48
|
|
4
|
2,874.00
|
LSE
|
10:17:48
|
|
5
|
2,874.00
|
LSE
|
10:17:48
|
|
5
|
2,874.00
|
LSE
|
10:17:48
|
|
184
|
2,874.00
|
LSE
|
10:17:48
|
|
5
|
2,882.00
|
LSE
|
10:26:15
|
|
6
|
2,882.00
|
LSE
|
10:26:15
|
|
6
|
2,882.00
|
LSE
|
10:26:15
|
|
6
|
2,882.00
|
LSE
|
10:26:15
|
|
7
|
2,882.00
|
LSE
|
10:26:15
|
|
4
|
2,881.00
|
LSE
|
10:26:28
|
|
280
|
2,881.00
|
LSE
|
10:26:28
|
|
4
|
2,880.00
|
LSE
|
10:28:02
|
|
6
|
2,880.00
|
LSE
|
10:28:02
|
|
7
|
2,880.00
|
LSE
|
10:28:02
|
|
549
|
2,880.00
|
LSE
|
10:28:02
|
|
1
|
2,879.00
|
LSE
|
10:28:58
|
|
4
|
2,879.00
|
LSE
|
10:28:58
|
|
5
|
2,879.00
|
LSE
|
10:28:58
|
|
4
|
2,880.00
|
LSE
|
10:32:02
|
|
5
|
2,880.00
|
LSE
|
10:32:02
|
|
5
|
2,884.00
|
LSE
|
10:44:20
|
|
5
|
2,884.00
|
LSE
|
10:44:20
|
|
220
|
2,884.00
|
LSE
|
10:52:05
|
|
335
|
2,884.00
|
LSE
|
10:52:05
|
|
929
|
2,884.00
|
LSE
|
10:52:05
|
|
8
|
2,885.00
|
LSE
|
10:56:22
|
|
268
|
2,885.00
|
LSE
|
10:57:07
|
|
1,053
|
2,885.00
|
LSE
|
10:57:07
|
|
6
|
2,884.00
|
LSE
|
10:57:09
|
|
5
|
2,883.00
|
LSE
|
10:58:09
|
|
8
|
2,883.00
|
LSE
|
10:58:09
|
|
9
|
2,883.00
|
LSE
|
10:58:09
|
|
9
|
2,883.00
|
LSE
|
10:58:09
|
|
18
|
2,883.00
|
LSE
|
10:58:09
|
|
511
|
2,883.00
|
LSE
|
10:58:09
|
|
4
|
2,882.00
|
LSE
|
10:58:10
|
|
13
|
2,882.00
|
LSE
|
10:58:10
|
|
103
|
2,882.00
|
LSE
|
10:58:10
|
|
5
|
2,881.00
|
LSE
|
11:00:04
|
|
9
|
2,881.00
|
LSE
|
11:00:04
|
|
11
|
2,881.00
|
LSE
|
11:00:04
|
|
13
|
2,881.00
|
LSE
|
11:00:04
|
|
14
|
2,881.00
|
LSE
|
11:00:04
|
|
18
|
2,881.00
|
LSE
|
11:00:04
|
|
1,202
|
2,881.00
|
LSE
|
11:00:04
|
|
9
|
2,880.00
|
LSE
|
11:00:44
|
|
9
|
2,880.00
|
LSE
|
11:00:44
|
|
9
|
2,880.00
|
LSE
|
11:00:44
|
|
657
|
2,880.00
|
LSE
|
11:00:44
|
|
19
|
2,882.00
|
LSE
|
11:15:05
|
|
21
|
2,882.00
|
LSE
|
11:15:05
|
|
21
|
2,882.00
|
LSE
|
11:15:05
|
|
4
|
2,881.00
|
LSE
|
11:15:21
|
|
4
|
2,881.00
|
LSE
|
11:15:21
|
|
4
|
2,881.00
|
LSE
|
11:15:21
|
|
5
|
2,881.00
|
LSE
|
11:15:21
|
|
8
|
2,881.00
|
LSE
|
11:15:21
|
|
6
|
2,880.00
|
LSE
|
11:17:44
|
|
535
|
2,880.00
|
LSE
|
11:17:44
|
|
4
|
2,879.00
|
LSE
|
11:22:15
|
|
8
|
2,879.00
|
LSE
|
11:22:15
|
|
14
|
2,878.00
|
LSE
|
11:22:15
|
|
14
|
2,879.00
|
LSE
|
11:22:15
|
|
15
|
2,878.00
|
LSE
|
11:22:15
|
|
16
|
2,879.00
|
LSE
|
11:22:15
|
|
17
|
2,878.00
|
LSE
|
11:22:15
|
|
22
|
2,879.00
|
LSE
|
11:22:15
|
|
23
|
2,879.00
|
LSE
|
11:22:15
|
|
487
|
2,878.00
|
LSE
|
11:22:15
|
|
865
|
2,878.00
|
LSE
|
11:22:15
|
|
5
|
2,877.00
|
LSE
|
11:25:57
|
|
8
|
2,877.00
|
LSE
|
11:25:57
|
|
8
|
2,877.00
|
LSE
|
11:25:57
|
|
9
|
2,877.00
|
LSE
|
11:25:57
|
|
1,388
|
2,877.00
|
LSE
|
11:25:57
|
|
9
|
2,882.00
|
LSE
|
11:43:04
|
|
18
|
2,882.00
|
LSE
|
11:43:04
|
|
11
|
2,881.00
|
LSE
|
11:43:14
|
|
16
|
2,881.00
|
LSE
|
11:43:14
|
|
193
|
2,881.00
|
LSE
|
11:46:33
|
|
2
|
2,881.00
|
LSE
|
11:46:34
|
|
20
|
2,881.00
|
LSE
|
11:46:34
|
|
7
|
2,881.00
|
LSE
|
11:49:00
|
|
8
|
2,881.00
|
LSE
|
11:49:00
|
|
10
|
2,881.00
|
LSE
|
11:49:00
|
|
959
|
2,881.00
|
LSE
|
11:49:00
|
|
4
|
2,880.00
|
LSE
|
11:49:01
|
|
4
|
2,880.00
|
LSE
|
11:49:01
|
|
6
|
2,880.00
|
LSE
|
11:49:01
|
|
16
|
2,880.00
|
LSE
|
11:49:01
|
|
572
|
2,880.00
|
LSE
|
11:49:01
|
|
17
|
2,886.00
|
LSE
|
11:55:21
|
|
4
|
2,884.00
|
LSE
|
11:57:15
|
|
8
|
2,884.00
|
LSE
|
11:57:15
|
|
12
|
2,884.00
|
LSE
|
11:57:15
|
|
16
|
2,884.00
|
LSE
|
11:57:15
|
|
852
|
2,884.00
|
LSE
|
11:57:15
|
|
5
|
2,883.00
|
LSE
|
12:00:30
|
|
8
|
2,883.00
|
LSE
|
12:00:30
|
|
10
|
2,883.00
|
LSE
|
12:00:30
|
|
1,044
|
2,883.00
|
LSE
|
12:00:30
|
|
16
|
2,884.00
|
LSE
|
12:03:48
|
|
19
|
2,884.00
|
LSE
|
12:03:48
|
|
7
|
2,882.00
|
LSE
|
12:06:04
|
|
7
|
2,882.00
|
LSE
|
12:06:04
|
|
16
|
2,882.00
|
LSE
|
12:06:04
|
|
20
|
2,882.00
|
LSE
|
12:06:04
|
|
67
|
2,882.00
|
LSE
|
12:06:04
|
|
995
|
2,882.00
|
LSE
|
12:06:04
|
|
17
|
2,883.00
|
LSE
|
12:10:02
|
|
18
|
2,882.00
|
LSE
|
12:12:25
|
|
10
|
2,881.00
|
LSE
|
12:12:26
|
|
11
|
2,881.00
|
LSE
|
12:12:26
|
|
13
|
2,881.00
|
LSE
|
12:12:26
|
|
289
|
2,881.00
|
LSE
|
12:12:26
|
|
1,666
|
2,881.00
|
LSE
|
12:12:26
|
|
4
|
2,880.00
|
LSE
|
12:12:29
|
|
5
|
2,880.00
|
LSE
|
12:12:29
|
|
11
|
2,880.00
|
LSE
|
12:12:29
|
|
11
|
2,880.00
|
LSE
|
12:12:29
|
|
12
|
2,880.00
|
LSE
|
12:12:29
|
|
14
|
2,880.00
|
LSE
|
12:12:29
|
|
4
|
2,879.00
|
LSE
|
12:13:55
|
|
5
|
2,879.00
|
LSE
|
12:13:55
|
|
10
|
2,879.00
|
LSE
|
12:13:55
|
|
10
|
2,879.00
|
LSE
|
12:13:55
|
|
15
|
2,879.00
|
LSE
|
12:13:55
|
|
219
|
2,879.00
|
LSE
|
12:13:55
|
|
267
|
2,879.00
|
LSE
|
12:13:55
|
|
6
|
2,878.00
|
LSE
|
12:21:03
|
|
7
|
2,878.00
|
LSE
|
12:21:03
|
|
14
|
2,878.00
|
LSE
|
12:21:03
|
|
398
|
2,878.00
|
LSE
|
12:21:03
|
|
4
|
2,877.00
|
LSE
|
12:21:27
|
|
8
|
2,877.00
|
LSE
|
12:21:27
|
|
12
|
2,877.00
|
LSE
|
12:21:27
|
|
15
|
2,877.00
|
LSE
|
12:21:27
|
|
383
|
2,877.00
|
LSE
|
12:21:27
|
|
292
|
2,878.00
|
LSE
|
12:24:15
|
|
4
|
2,877.00
|
LSE
|
12:31:22
|
|
6
|
2,877.00
|
LSE
|
12:31:22
|
|
499
|
2,877.00
|
LSE
|
12:31:22
|
|
17
|
2,880.00
|
LSE
|
12:46:00
|
|
17
|
2,880.00
|
LSE
|
12:46:00
|
|
20
|
2,879.00
|
LSE
|
12:51:40
|
|
90
|
2,879.00
|
LSE
|
12:51:40
|
|
4
|
2,878.00
|
LSE
|
12:55:00
|
|
4
|
2,878.00
|
LSE
|
12:55:00
|
|
4
|
2,878.00
|
LSE
|
12:55:00
|
|
5
|
2,878.00
|
LSE
|
12:55:00
|
|
17
|
2,878.00
|
LSE
|
12:55:00
|
|
797
|
2,878.00
|
LSE
|
12:55:00
|
|
16
|
2,877.00
|
LSE
|
13:01:01
|
|
117
|
2,877.00
|
LSE
|
13:01:01
|
|
790
|
2,877.00
|
LSE
|
13:01:01
|
|
5
|
2,878.00
|
LSE
|
13:12:52
|
|
6
|
2,878.00
|
LSE
|
13:12:52
|
|
7
|
2,878.00
|
LSE
|
13:12:52
|
|
8
|
2,878.00
|
LSE
|
13:12:52
|
|
8
|
2,878.00
|
LSE
|
13:12:52
|
|
621
|
2,877.00
|
LSE
|
13:14:59
|
|
55
|
2,876.00
|
LSE
|
13:15:04
|
|
14
|
2,876.00
|
LSE
|
13:19:00
|
|
20
|
2,876.00
|
LSE
|
13:19:00
|
|
20
|
2,876.00
|
LSE
|
13:19:00
|
|
23
|
2,876.00
|
LSE
|
13:19:00
|
|
26
|
2,876.00
|
LSE
|
13:19:00
|
|
27
|
2,876.00
|
LSE
|
13:19:00
|
|
266
|
2,876.00
|
LSE
|
13:19:00
|
|
1,670
|
2,879.00
|
LSE
|
13:30:04
|
|
19
|
2,879.00
|
LSE
|
13:30:07
|
|
21
|
2,879.00
|
LSE
|
13:30:07
|
|
749
|
2,879.00
|
LSE
|
13:30:07
|
|
16
|
2,878.00
|
LSE
|
13:30:08
|
|
18
|
2,878.00
|
LSE
|
13:30:08
|
|
18
|
2,878.00
|
LSE
|
13:30:08
|
|
20
|
2,879.00
|
LSE
|
13:30:50
|
|
17
|
2,888.00
|
LSE
|
13:33:52
|
|
1,454
|
2,891.00
|
LSE
|
13:34:36
|
|
16
|
2,891.00
|
LSE
|
13:35:46
|
|
16
|
2,891.00
|
LSE
|
13:35:46
|
|
9
|
2,891.00
|
LSE
|
13:36:06
|
|
9
|
2,891.00
|
LSE
|
13:36:06
|
|
7
|
2,890.00
|
LSE
|
13:36:15
|
|
6
|
2,889.00
|
LSE
|
13:36:20
|
|
9
|
2,889.00
|
LSE
|
13:36:20
|
|
11
|
2,889.00
|
LSE
|
13:36:20
|
|
12
|
2,889.00
|
LSE
|
13:36:20
|
|
519
|
2,889.00
|
LSE
|
13:36:20
|
|
902
|
2,889.00
|
LSE
|
13:36:20
|
|
5
|
2,888.00
|
LSE
|
13:36:44
|
|
10
|
2,887.00
|
LSE
|
13:37:24
|
|
13
|
2,887.00
|
LSE
|
13:37:24
|
|
18
|
2,887.00
|
LSE
|
13:37:24
|
|
19
|
2,887.00
|
LSE
|
13:37:24
|
|
25
|
2,887.00
|
LSE
|
13:37:24
|
|
1,093
|
2,887.00
|
LSE
|
13:37:24
|
|
8
|
2,886.00
|
LSE
|
13:38:11
|
|
13
|
2,886.00
|
LSE
|
13:38:11
|
|
21
|
2,886.00
|
LSE
|
13:38:11
|
|
710
|
2,886.00
|
LSE
|
13:38:11
|
|
6
|
2,885.00
|
LSE
|
13:38:12
|
|
7
|
2,885.00
|
LSE
|
13:38:12
|
|
10
|
2,885.00
|
LSE
|
13:38:12
|
|
4
|
2,884.00
|
LSE
|
13:41:37
|
|
7
|
2,884.00
|
LSE
|
13:41:37
|
|
428
|
2,884.00
|
LSE
|
13:41:37
|
|
4
|
2,883.00
|
LSE
|
13:44:06
|
|
5
|
2,882.00
|
LSE
|
13:44:06
|
|
5
|
2,883.00
|
LSE
|
13:44:06
|
|
6
|
2,882.00
|
LSE
|
13:44:06
|
|
7
|
2,882.00
|
LSE
|
13:44:06
|
|
8
|
2,883.00
|
LSE
|
13:44:06
|
|
9
|
2,883.00
|
LSE
|
13:44:06
|
|
9
|
2,883.00
|
LSE
|
13:44:06
|
|
10
|
2,882.00
|
LSE
|
13:44:06
|
|
340
|
2,882.00
|
LSE
|
13:44:06
|
|
430
|
2,883.00
|
LSE
|
13:44:06
|
|
265
|
2,881.00
|
LSE
|
13:44:08
|
|
4
|
2,881.00
|
LSE
|
13:44:09
|
|
8
|
2,881.00
|
LSE
|
13:44:09
|
|
8
|
2,881.00
|
LSE
|
13:44:09
|
|
12
|
2,881.00
|
LSE
|
13:44:09
|
|
16
|
2,881.00
|
LSE
|
13:44:09
|
|
239
|
2,881.00
|
LSE
|
13:44:09
|
|
5
|
2,880.00
|
LSE
|
13:45:17
|
|
6
|
2,880.00
|
LSE
|
13:45:17
|
|
8
|
2,880.00
|
LSE
|
13:45:17
|
|
94
|
2,880.00
|
LSE
|
13:45:17
|
|
4
|
2,879.00
|
LSE
|
13:45:45
|
|
5
|
2,879.00
|
LSE
|
13:45:45
|
|
6
|
2,879.00
|
LSE
|
13:45:45
|
|
7
|
2,879.00
|
LSE
|
13:45:45
|
|
14
|
2,879.00
|
LSE
|
13:45:45
|
|
523
|
2,879.00
|
LSE
|
13:45:45
|
|
230
|
2,878.00
|
LSE
|
13:46:03
|
|
271
|
2,878.00
|
LSE
|
13:46:03
|
|
6
|
2,877.00
|
LSE
|
13:46:30
|
|
6
|
2,877.00
|
LSE
|
13:46:30
|
|
7
|
2,877.00
|
LSE
|
13:46:30
|
|
10
|
2,877.00
|
LSE
|
13:46:30
|
|
4
|
2,878.00
|
LSE
|
13:59:15
|
|
313
|
2,878.00
|
LSE
|
13:59:15
|
|
632
|
2,879.00
|
LSE
|
14:05:06
|
|
890
|
2,879.00
|
LSE
|
14:05:06
|
|
17
|
2,877.00
|
LSE
|
14:08:39
|
|
17
|
2,877.00
|
LSE
|
14:08:39
|
|
18
|
2,877.00
|
LSE
|
14:08:39
|
|
19
|
2,877.00
|
LSE
|
14:08:39
|
|
813
|
2,877.00
|
LSE
|
14:08:39
|
|
16
|
2,877.00
|
LSE
|
14:09:06
|
|
21
|
2,884.00
|
LSE
|
14:10:06
|
|
7
|
2,886.00
|
LSE
|
14:11:36
|
|
9
|
2,886.00
|
LSE
|
14:11:36
|
|
10
|
2,889.00
|
LSE
|
14:12:49
|
|
7
|
2,888.00
|
LSE
|
14:13:42
|
|
8
|
2,888.00
|
LSE
|
14:13:42
|
|
9
|
2,888.00
|
LSE
|
14:13:42
|
|
10
|
2,888.00
|
LSE
|
14:13:42
|
|
11
|
2,888.00
|
LSE
|
14:13:42
|
|
203
|
2,888.00
|
LSE
|
14:13:42
|
|
15
|
2,890.00
|
LSE
|
14:15:43
|
|
1,805
|
2,892.00
|
LSE
|
14:17:09
|
|
4
|
2,891.00
|
LSE
|
14:17:20
|
|
4
|
2,891.00
|
LSE
|
14:17:20
|
|
6
|
2,891.00
|
LSE
|
14:17:20
|
|
420
|
2,891.00
|
LSE
|
14:17:20
|
|
438
|
2,891.00
|
LSE
|
14:17:20
|
|
8
|
2,890.00
|
LSE
|
14:20:55
|
|
8
|
2,890.00
|
LSE
|
14:20:55
|
|
8
|
2,890.00
|
LSE
|
14:20:55
|
|
11
|
2,890.00
|
LSE
|
14:20:55
|
|
14
|
2,890.00
|
LSE
|
14:20:55
|
|
15
|
2,890.00
|
LSE
|
14:20:55
|
|
1,605
|
2,889.00
|
LSE
|
14:22:36
|
|
19
|
2,891.00
|
LSE
|
14:25:26
|
|
18
|
2,892.00
|
LSE
|
14:26:27
|
|
19
|
2,892.00
|
LSE
|
14:26:27
|
|
20
|
2,892.00
|
LSE
|
14:26:27
|
|
20
|
2,892.00
|
LSE
|
14:26:27
|
|
16
|
2,892.00
|
LSE
|
14:26:30
|
|
8
|
2,892.00
|
LSE
|
14:30:00
|
|
16
|
2,894.00
|
LSE
|
14:30:00
|
|
16
|
2,894.00
|
LSE
|
14:30:00
|
|
16
|
2,894.00
|
LSE
|
14:30:00
|
|
17
|
2,894.00
|
LSE
|
14:30:00
|
|
17
|
2,894.00
|
LSE
|
14:30:00
|
|
18
|
2,894.00
|
LSE
|
14:30:00
|
|
36
|
2,894.00
|
LSE
|
14:30:00
|
|
38
|
2,892.00
|
LSE
|
14:30:00
|
|
43
|
2,894.00
|
LSE
|
14:30:00
|
|
45
|
2,894.00
|
LSE
|
14:30:00
|
|
58
|
2,894.00
|
LSE
|
14:30:00
|
|
93
|
2,894.00
|
LSE
|
14:30:00
|
|
100
|
2,894.00
|
LSE
|
14:30:00
|
|
118
|
2,894.00
|
LSE
|
14:30:00
|
|
126
|
2,892.00
|
LSE
|
14:30:00
|
|
132
|
2,894.00
|
LSE
|
14:30:00
|
|
178
|
2,894.00
|
LSE
|
14:30:00
|
|
207
|
2,894.00
|
LSE
|
14:30:00
|
|
889
|
2,892.00
|
LSE
|
14:30:00
|
|
5
|
2,893.00
|
LSE
|
14:30:07
|
|
9
|
2,893.00
|
LSE
|
14:30:07
|
|
16
|
2,892.00
|
LSE
|
14:30:28
|
|
18
|
2,892.00
|
LSE
|
14:30:28
|
|
118
|
2,893.00
|
LSE
|
14:30:29
|
|
1,538
|
2,893.00
|
LSE
|
14:30:29
|
|
229
|
2,894.00
|
LSE
|
14:31:20
|
|
1,123
|
2,894.00
|
LSE
|
14:31:20
|
|
26
|
2,898.00
|
LSE
|
14:32:07
|
|
19
|
2,898.00
|
LSE
|
14:32:17
|
|
28
|
2,898.00
|
LSE
|
14:32:17
|
|
33
|
2,898.00
|
LSE
|
14:32:17
|
|
37
|
2,898.00
|
LSE
|
14:32:17
|
|
18
|
2,898.00
|
LSE
|
14:32:30
|
|
20
|
2,898.00
|
LSE
|
14:32:30
|
|
22
|
2,898.00
|
LSE
|
14:32:30
|
|
26
|
2,898.00
|
LSE
|
14:32:30
|
|
26
|
2,898.00
|
LSE
|
14:32:30
|
|
18
|
2,902.00
|
LSE
|
14:32:44
|
|
16
|
2,901.00
|
LSE
|
14:32:47
|
|
7
|
2,902.00
|
LSE
|
14:33:15
|
|
19
|
2,904.00
|
LSE
|
14:33:34
|
|
19
|
2,904.00
|
LSE
|
14:33:35
|
|
5
|
2,902.00
|
LSE
|
14:33:39
|
|
14
|
2,902.00
|
LSE
|
14:33:39
|
|
15
|
2,902.00
|
LSE
|
14:33:39
|
|
18
|
2,902.00
|
LSE
|
14:33:39
|
|
1,985
|
2,903.00
|
LSE
|
14:33:39
|
|
7
|
2,901.00
|
LSE
|
14:33:40
|
|
9
|
2,901.00
|
LSE
|
14:33:40
|
|
12
|
2,901.00
|
LSE
|
14:33:40
|
|
12
|
2,901.00
|
LSE
|
14:33:40
|
|
13
|
2,901.00
|
LSE
|
14:33:40
|
|
15
|
2,901.00
|
LSE
|
14:33:40
|
|
18
|
2,902.00
|
LSE
|
14:34:38
|
|
230
|
2,902.00
|
LSE
|
14:34:38
|
|
802
|
2,902.00
|
LSE
|
14:34:38
|
|
1,959
|
2,903.00
|
LSE
|
14:34:59
|
|
1,053
|
2,902.00
|
LSE
|
14:35:46
|
|
5
|
2,901.00
|
LSE
|
14:35:47
|
|
6
|
2,901.00
|
LSE
|
14:35:47
|
|
13
|
2,901.00
|
LSE
|
14:35:47
|
|
5
|
2,900.00
|
LSE
|
14:35:52
|
|
7
|
2,900.00
|
LSE
|
14:35:52
|
|
1,801
|
2,900.00
|
LSE
|
14:35:52
|
|
17
|
2,901.00
|
LSE
|
14:36:41
|
|
18
|
2,901.00
|
LSE
|
14:36:41
|
|
19
|
2,901.00
|
LSE
|
14:36:41
|
|
134
|
2,901.00
|
LSE
|
14:36:55
|
|
173
|
2,900.00
|
LSE
|
14:37:05
|
|
269
|
2,900.00
|
LSE
|
14:37:06
|
|
5
|
2,899.00
|
LSE
|
14:37:20
|
|
6
|
2,899.00
|
LSE
|
14:37:20
|
|
11
|
2,899.00
|
LSE
|
14:37:20
|
|
23
|
2,899.00
|
LSE
|
14:37:20
|
|
24
|
2,899.00
|
LSE
|
14:37:20
|
|
25
|
2,899.00
|
LSE
|
14:37:20
|
|
516
|
2,899.00
|
LSE
|
14:37:20
|
|
6
|
2,898.00
|
LSE
|
14:37:58
|
|
12
|
2,898.00
|
LSE
|
14:37:58
|
|
14
|
2,898.00
|
LSE
|
14:37:58
|
|
345
|
2,898.00
|
LSE
|
14:37:58
|
|
4
|
2,897.00
|
LSE
|
14:38:02
|
|
6
|
2,897.00
|
LSE
|
14:38:02
|
|
6
|
2,897.00
|
LSE
|
14:38:02
|
|
208
|
2,897.00
|
LSE
|
14:38:02
|
|
6
|
2,896.00
|
LSE
|
14:38:28
|
|
7
|
2,896.00
|
LSE
|
14:38:28
|
|
7
|
2,896.00
|
LSE
|
14:38:28
|
|
12
|
2,896.00
|
LSE
|
14:38:28
|
|
276
|
2,896.00
|
LSE
|
14:38:28
|
|
5
|
2,895.00
|
LSE
|
14:38:33
|
|
6
|
2,895.00
|
LSE
|
14:38:33
|
|
19
|
2,895.00
|
LSE
|
14:38:33
|
|
5
|
2,894.00
|
LSE
|
14:38:53
|
|
7
|
2,894.00
|
LSE
|
14:38:53
|
|
8
|
2,894.00
|
LSE
|
14:38:53
|
|
586
|
2,894.00
|
LSE
|
14:38:53
|
|
5
|
2,900.00
|
LSE
|
14:42:43
|
|
12
|
2,900.00
|
LSE
|
14:42:43
|
|
19
|
2,900.00
|
LSE
|
14:42:43
|
|
21
|
2,900.00
|
LSE
|
14:42:43
|
|
1,218
|
2,900.00
|
LSE
|
14:42:43
|
|
4
|
2,899.00
|
LSE
|
14:43:05
|
|
15
|
2,899.00
|
LSE
|
14:43:05
|
|
18
|
2,899.00
|
LSE
|
14:43:05
|
|
18
|
2,900.00
|
LSE
|
14:43:43
|
|
515
|
2,900.00
|
LSE
|
14:43:43
|
|
1,220
|
2,900.00
|
LSE
|
14:43:43
|
|
18
|
2,901.00
|
LSE
|
14:43:59
|
|
19
|
2,901.00
|
LSE
|
14:43:59
|
|
16
|
2,900.00
|
LSE
|
14:44:59
|
|
18
|
2,900.00
|
LSE
|
14:45:33
|
|
19
|
2,900.00
|
LSE
|
14:45:33
|
|
630
|
2,900.00
|
LSE
|
14:45:33
|
|
997
|
2,900.00
|
LSE
|
14:45:33
|
|
6
|
2,899.00
|
LSE
|
14:45:34
|
|
8
|
2,899.00
|
LSE
|
14:45:34
|
|
18
|
2,899.00
|
LSE
|
14:46:09
|
|
4
|
2,898.00
|
LSE
|
14:46:10
|
|
17
|
2,898.00
|
LSE
|
14:46:10
|
|
18
|
2,898.00
|
LSE
|
14:46:10
|
|
21
|
2,898.00
|
LSE
|
14:46:10
|
|
196
|
2,898.00
|
LSE
|
14:46:10
|
|
367
|
2,898.00
|
LSE
|
14:46:10
|
|
1,062
|
2,898.00
|
LSE
|
14:46:10
|
|
4
|
2,897.00
|
LSE
|
14:47:41
|
|
5
|
2,897.00
|
LSE
|
14:47:41
|
|
7
|
2,897.00
|
LSE
|
14:47:41
|
|
10
|
2,897.00
|
LSE
|
14:47:41
|
|
18
|
2,897.00
|
LSE
|
14:47:41
|
|
28
|
2,897.00
|
LSE
|
14:47:41
|
|
4
|
2,896.00
|
LSE
|
14:48:02
|
|
5
|
2,896.00
|
LSE
|
14:48:02
|
|
11
|
2,896.00
|
LSE
|
14:48:02
|
|
13
|
2,896.00
|
LSE
|
14:48:02
|
|
84
|
2,896.00
|
LSE
|
14:48:02
|
|
567
|
2,896.00
|
LSE
|
14:48:02
|
|
8
|
2,895.00
|
LSE
|
14:48:12
|
|
8
|
2,895.00
|
LSE
|
14:48:12
|
|
8
|
2,895.00
|
LSE
|
14:48:12
|
|
12
|
2,895.00
|
LSE
|
14:48:12
|
|
16
|
2,895.00
|
LSE
|
14:48:12
|
|
17
|
2,895.00
|
LSE
|
14:48:12
|
|
582
|
2,895.00
|
LSE
|
14:48:12
|
|
5
|
2,894.00
|
LSE
|
14:48:46
|
|
6
|
2,894.00
|
LSE
|
14:48:46
|
|
561
|
2,894.00
|
LSE
|
14:48:46
|
|
5
|
2,893.00
|
LSE
|
14:51:07
|
|
5
|
2,893.00
|
LSE
|
14:51:07
|
|
7
|
2,893.00
|
LSE
|
14:51:07
|
|
11
|
2,893.00
|
LSE
|
14:51:07
|
|
12
|
2,893.00
|
LSE
|
14:51:07
|
|
674
|
2,893.00
|
LSE
|
14:51:07
|
|
2
|
2,898.00
|
LSE
|
14:52:13
|
|
4
|
2,898.00
|
LSE
|
14:52:13
|
|
8
|
2,898.00
|
LSE
|
14:52:13
|
|
10
|
2,898.00
|
LSE
|
14:52:13
|
|
16
|
2,898.00
|
LSE
|
14:52:13
|
|
162
|
2,898.00
|
LSE
|
14:52:25
|
|
292
|
2,898.00
|
LSE
|
14:52:25
|
|
16
|
2,899.00
|
LSE
|
14:54:07
|
|
16
|
2,898.00
|
LSE
|
14:54:27
|
|
17
|
2,898.00
|
LSE
|
14:54:27
|
|
18
|
2,898.00
|
LSE
|
14:54:27
|
|
18
|
2,898.00
|
LSE
|
14:54:27
|
|
1,159
|
2,898.00
|
LSE
|
14:54:27
|
|
9
|
2,897.00
|
LSE
|
14:54:37
|
|
10
|
2,897.00
|
LSE
|
14:54:37
|
|
16
|
2,897.00
|
LSE
|
14:54:37
|
|
19
|
2,898.00
|
LSE
|
14:54:59
|
|
1,561
|
2,898.00
|
LSE
|
14:54:59
|
|
17
|
2,898.00
|
LSE
|
14:55:03
|
|
16
|
2,898.00
|
LSE
|
14:55:46
|
|
1,538
|
2,898.00
|
LSE
|
14:55:46
|
|
17
|
2,899.00
|
LSE
|
14:56:12
|
|
18
|
2,899.00
|
LSE
|
14:56:12
|
|
19
|
2,901.00
|
LSE
|
14:56:21
|
|
17
|
2,901.00
|
LSE
|
14:57:15
|
|
18
|
2,901.00
|
LSE
|
14:57:15
|
|
18
|
2,901.00
|
LSE
|
14:57:15
|
|
9
|
2,900.00
|
LSE
|
14:57:35
|
|
56
|
2,901.00
|
LSE
|
14:57:42
|
|
889
|
2,901.00
|
LSE
|
14:57:44
|
|
614
|
2,901.00
|
LSE
|
14:57:47
|
|
16
|
2,900.00
|
LSE
|
14:59:27
|
|
18
|
2,900.00
|
LSE
|
14:59:27
|
|
18
|
2,901.00
|
LSE
|
14:59:27
|
|
19
|
2,901.00
|
LSE
|
14:59:27
|
|
20
|
2,900.00
|
LSE
|
14:59:27
|
|
4
|
2,899.00
|
LSE
|
14:59:29
|
|
9
|
2,899.00
|
LSE
|
14:59:29
|
|
9
|
2,899.00
|
LSE
|
14:59:29
|
|
102
|
2,899.00
|
LSE
|
14:59:29
|
|
378
|
2,899.00
|
LSE
|
14:59:31
|
|
20
|
2,899.00
|
LSE
|
14:59:40
|
|
196
|
2,899.00
|
LSE
|
14:59:40
|
|
16
|
2,898.00
|
LSE
|
14:59:43
|
|
18
|
2,898.00
|
LSE
|
14:59:43
|
|
963
|
2,898.00
|
LSE
|
14:59:43
|
|
17
|
2,901.00
|
LSE
|
15:01:05
|
|
1,553
|
2,901.00
|
LSE
|
15:01:05
|
|
16
|
2,903.00
|
LSE
|
15:02:08
|
|
19
|
2,903.00
|
LSE
|
15:02:08
|
|
23
|
2,903.00
|
LSE
|
15:02:08
|
|
20
|
2,903.00
|
LSE
|
15:03:15
|
|
18
|
2,903.00
|
LSE
|
15:03:28
|
|
15
|
2,903.00
|
LSE
|
15:04:20
|
|
15
|
2,903.00
|
LSE
|
15:05:38
|
|
17
|
2,903.00
|
LSE
|
15:05:38
|
|
18
|
2,903.00
|
LSE
|
15:05:38
|
|
32
|
2,903.00
|
LSE
|
15:06:04
|
|
216
|
2,903.00
|
LSE
|
15:06:04
|
|
2,767
|
2,903.00
|
LSE
|
15:06:04
|
|
22
|
2,904.00
|
LSE
|
15:06:34
|
|
34
|
2,904.00
|
LSE
|
15:06:34
|
|
18
|
2,904.00
|
LSE
|
15:06:46
|
|
20
|
2,904.00
|
LSE
|
15:06:46
|
|
35
|
2,904.00
|
LSE
|
15:06:46
|
|
1,907
|
2,904.00
|
LSE
|
15:06:46
|
|
16
|
2,904.00
|
LSE
|
15:07:20
|
|
17
|
2,904.00
|
LSE
|
15:07:20
|
|
17
|
2,904.00
|
LSE
|
15:07:20
|
|
22
|
2,904.00
|
LSE
|
15:07:20
|
|
15
|
2,904.00
|
LSE
|
15:07:37
|
|
1,398
|
2,904.00
|
LSE
|
15:07:37
|
|
8
|
2,903.00
|
LSE
|
15:07:59
|
|
17
|
2,902.00
|
LSE
|
15:08:05
|
|
91
|
2,902.00
|
LSE
|
15:08:05
|
|
121
|
2,902.00
|
LSE
|
15:08:09
|
|
605
|
2,902.00
|
LSE
|
15:08:09
|
|
10
|
2,902.00
|
LSE
|
15:09:03
|
|
28
|
2,902.00
|
LSE
|
15:09:03
|
|
34
|
2,902.00
|
LSE
|
15:09:03
|
|
696
|
2,902.00
|
LSE
|
15:09:03
|
|
12
|
2,901.00
|
LSE
|
15:09:28
|
|
19
|
2,901.00
|
LSE
|
15:09:28
|
|
19
|
2,901.00
|
LSE
|
15:09:28
|
|
314
|
2,901.00
|
LSE
|
15:09:28
|
|
605
|
2,901.00
|
LSE
|
15:09:28
|
|
17
|
2,902.00
|
LSE
|
15:10:41
|
|
18
|
2,902.00
|
LSE
|
15:10:41
|
|
21
|
2,902.00
|
LSE
|
15:10:57
|
|
464
|
2,904.00
|
LSE
|
15:11:37
|
|
1,120
|
2,904.00
|
LSE
|
15:11:37
|
|
16
|
2,904.00
|
LSE
|
15:11:53
|
|
16
|
2,903.00
|
LSE
|
15:12:44
|
|
5
|
2,902.00
|
LSE
|
15:12:52
|
|
9
|
2,902.00
|
LSE
|
15:12:52
|
|
10
|
2,902.00
|
LSE
|
15:12:52
|
|
11
|
2,902.00
|
LSE
|
15:12:52
|
|
1,503
|
2,902.00
|
LSE
|
15:12:52
|
|
8
|
2,900.00
|
LSE
|
15:13:04
|
|
8
|
2,900.00
|
LSE
|
15:13:04
|
|
9
|
2,900.00
|
LSE
|
15:13:04
|
|
16
|
2,900.00
|
LSE
|
15:13:04
|
|
16
|
2,900.00
|
LSE
|
15:13:04
|
|
21
|
2,900.00
|
LSE
|
15:13:04
|
|
24
|
2,900.00
|
LSE
|
15:13:04
|
|
19
|
2,900.00
|
LSE
|
15:14:42
|
|
5
|
2,899.00
|
LSE
|
15:15:13
|
|
5
|
2,899.00
|
LSE
|
15:15:13
|
|
7
|
2,899.00
|
LSE
|
15:15:13
|
|
9
|
2,899.00
|
LSE
|
15:15:13
|
|
664
|
2,899.00
|
LSE
|
15:15:13
|
|
736
|
2,899.00
|
LSE
|
15:15:13
|
|
17
|
2,900.00
|
LSE
|
15:16:15
|
|
4
|
2,901.00
|
LSE
|
15:17:20
|
|
16
|
2,901.00
|
LSE
|
15:17:20
|
|
19
|
2,901.00
|
LSE
|
15:17:20
|
|
19
|
2,901.00
|
LSE
|
15:17:20
|
|
93
|
2,901.00
|
LSE
|
15:17:20
|
|
6
|
2,900.00
|
LSE
|
15:17:41
|
|
11
|
2,900.00
|
LSE
|
15:17:41
|
|
12
|
2,900.00
|
LSE
|
15:17:41
|
|
1,140
|
2,900.00
|
LSE
|
15:17:41
|
|
8
|
2,899.00
|
LSE
|
15:17:53
|
|
16
|
2,901.00
|
LSE
|
15:18:29
|
|
19
|
2,901.00
|
LSE
|
15:18:29
|
|
18
|
2,903.00
|
LSE
|
15:19:33
|
|
20
|
2,904.00
|
LSE
|
15:20:22
|
|
21
|
2,904.00
|
LSE
|
15:20:22
|
|
2,015
|
2,904.00
|
LSE
|
15:20:22
|
|
8
|
2,902.00
|
LSE
|
15:20:37
|
|
12
|
2,902.00
|
LSE
|
15:20:37
|
|
15
|
2,902.00
|
LSE
|
15:20:37
|
|
15
|
2,902.00
|
LSE
|
15:20:37
|
|
1,657
|
2,902.00
|
LSE
|
15:20:37
|
|
5
|
2,901.00
|
LSE
|
15:20:55
|
|
18
|
2,901.00
|
LSE
|
15:20:55
|
|
18
|
2,901.00
|
LSE
|
15:21:38
|
|
16
|
2,902.00
|
LSE
|
15:22:35
|
|
23
|
2,902.00
|
LSE
|
15:23:03
|
|
17
|
2,903.00
|
LSE
|
15:23:20
|
|
15
|
2,903.00
|
LSE
|
15:23:35
|
|
17
|
2,902.00
|
LSE
|
15:24:18
|
|
18
|
2,902.00
|
LSE
|
15:24:18
|
|
1,475
|
2,902.00
|
LSE
|
15:24:18
|
|
15
|
2,902.00
|
LSE
|
15:25:05
|
|
15
|
2,903.00
|
LSE
|
15:25:09
|
|
1,147
|
2,903.00
|
LSE
|
15:25:09
|
|
13
|
2,901.00
|
LSE
|
15:25:30
|
|
10
|
2,901.00
|
LSE
|
15:26:05
|
|
12
|
2,901.00
|
LSE
|
15:26:05
|
|
5
|
2,900.00
|
LSE
|
15:26:20
|
|
8
|
2,900.00
|
LSE
|
15:26:20
|
|
13
|
2,900.00
|
LSE
|
15:26:20
|
|
15
|
2,900.00
|
LSE
|
15:26:20
|
|
1,493
|
2,900.00
|
LSE
|
15:26:20
|
|
4
|
2,899.00
|
LSE
|
15:26:27
|
|
4
|
2,899.00
|
LSE
|
15:26:27
|
|
11
|
2,899.00
|
LSE
|
15:26:27
|
|
189
|
2,899.00
|
LSE
|
15:26:27
|
|
11
|
2,898.00
|
LSE
|
15:26:28
|
|
11
|
2,898.00
|
LSE
|
15:26:28
|
|
11
|
2,898.00
|
LSE
|
15:26:28
|
|
13
|
2,898.00
|
LSE
|
15:26:28
|
|
13
|
2,898.00
|
LSE
|
15:26:28
|
|
14
|
2,898.00
|
LSE
|
15:26:28
|
|
4
|
2,901.00
|
LSE
|
15:29:33
|
|
9
|
2,903.00
|
LSE
|
15:29:55
|
|
11
|
2,903.00
|
LSE
|
15:29:55
|
|
15
|
2,903.00
|
LSE
|
15:29:55
|
|
17
|
2,903.00
|
LSE
|
15:29:55
|
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
POSDZLFFEFLEBBX
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
