British American Tobacco p.l.c.
26 November 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 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Goldman Sachs International as part of its buyback programme announced on 18 March 2024:
| Date of purchase: |
25 November 2025 |
| Number of ordinary shares of 25 pence each purchased: |
130,000
|
| Highest price paid per share (pence): |
4,317.00p |
| Lowest price paid per share (pence): |
4,184.00p |
| Volume weighted average price paid per share (pence): |
4,252.24p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,181,955,074 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,998,352 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 Goldman Sachs International on 25 November 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | [email protected]
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 |
25/11/2025 |
130,000 |
4,252.24p |
LSE |
| British American Tobacco p.l.c. |
GB0002875804 |
25/11/2025 |
0 |
0.0000p |
CHIX |
| British American Tobacco p.l.c. |
GB0002875804 |
25/11/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
| Number of shares |
Transaction price |
Market |
Time of transaction |
| 671 |
4,200.00 |
LSE |
08:11:01 |
| 620 |
4,198.00 |
LSE |
08:11:03 |
| 699 |
4,196.00 |
LSE |
08:11:03 |
| 328 |
4,197.00 |
LSE |
08:14:40 |
| 378 |
4,196.00 |
LSE |
08:15:14 |
| 243 |
4,194.00 |
LSE |
08:15:17 |
| 244 |
4,191.00 |
LSE |
08:15:21 |
| 287 |
4,189.00 |
LSE |
08:15:26 |
| 152 |
4,185.00 |
LSE |
08:17:41 |
| 54 |
4,185.00 |
LSE |
08:17:41 |
| 407 |
4,187.00 |
LSE |
08:22:01 |
| 500 |
4,185.00 |
LSE |
08:22:02 |
| 230 |
4,185.00 |
LSE |
08:23:40 |
| 387 |
4,186.00 |
LSE |
08:24:00 |
| 317 |
4,191.00 |
LSE |
08:25:21 |
| 566 |
4,193.00 |
LSE |
08:30:32 |
| 281 |
4,191.00 |
LSE |
08:31:04 |
| 54 |
4,191.00 |
LSE |
08:31:04 |
| 296 |
4,189.00 |
LSE |
08:32:45 |
| 25 |
4,189.00 |
LSE |
08:32:45 |
| 435 |
4,187.00 |
LSE |
08:33:09 |
| 381 |
4,184.00 |
LSE |
08:34:27 |
| 507 |
4,191.00 |
LSE |
08:37:56 |
| 457 |
4,194.00 |
LSE |
08:39:51 |
| 467 |
4,192.00 |
LSE |
08:39:52 |
| 473 |
4,189.00 |
LSE |
08:40:03 |
| 241 |
4,192.00 |
LSE |
08:41:40 |
| 230 |
4,190.00 |
LSE |
08:41:41 |
| 220 |
4,191.00 |
LSE |
08:44:25 |
| 285 |
4,191.00 |
LSE |
08:45:09 |
| 284 |
4,191.00 |
LSE |
08:46:27 |
| 221 |
4,189.00 |
LSE |
08:46:32 |
| 266 |
4,188.00 |
LSE |
08:47:45 |
| 233 |
4,187.00 |
LSE |
08:49:45 |
| 237 |
4,185.00 |
LSE |
08:50:03 |
| 214 |
4,187.00 |
LSE |
08:51:49 |
| 213 |
4,189.00 |
LSE |
08:51:53 |
| 214 |
4,188.00 |
LSE |
08:52:46 |
| 206 |
4,189.00 |
LSE |
08:54:35 |
| 207 |
4,192.00 |
LSE |
08:55:06 |
| 441 |
4,192.00 |
LSE |
08:59:39 |
| 1 |
4,192.00 |
LSE |
08:59:39 |
| 476 |
4,202.00 |
LSE |
09:02:37 |
| 366 |
4,200.00 |
LSE |
09:03:16 |
| 370 |
4,203.00 |
LSE |
09:05:33 |
| 380 |
4,204.00 |
LSE |
09:07:31 |
| 291 |
4,205.00 |
LSE |
09:08:05 |
| 541 |
4,207.00 |
LSE |
09:14:02 |
| 9 |
4,203.00 |
LSE |
09:14:16 |
| 108 |
4,205.00 |
LSE |
09:14:16 |
| 289 |
4,205.00 |
LSE |
09:14:16 |
| 100 |
4,209.00 |
LSE |
09:16:26 |
| 418 |
4,211.00 |
LSE |
09:17:06 |
| 166 |
4,207.00 |
LSE |
09:17:06 |
| 379 |
4,209.00 |
LSE |
09:17:06 |
| 283 |
4,207.00 |
LSE |
09:17:06 |
| 229 |
4,209.00 |
LSE |
09:18:34 |
| 226 |
4,209.00 |
LSE |
09:19:25 |
| 215 |
4,207.00 |
LSE |
09:21:05 |
| 226 |
4,205.00 |
LSE |
09:21:54 |
| 215 |
4,204.00 |
LSE |
09:25:30 |
| 223 |
4,201.00 |
LSE |
09:26:37 |
| 210 |
4,204.00 |
LSE |
09:27:36 |
| 278 |
4,208.00 |
LSE |
09:29:30 |
| 212 |
4,206.00 |
LSE |
09:30:52 |
| 209 |
4,204.00 |
LSE |
09:31:15 |
| 260 |
4,204.00 |
LSE |
09:33:02 |
| 322 |
4,206.00 |
LSE |
09:34:45 |
| 274 |
4,206.00 |
LSE |
09:37:17 |
| 345 |
4,206.00 |
LSE |
09:38:09 |
| 100 |
4,207.00 |
LSE |
09:39:49 |
| 129 |
4,207.00 |
LSE |
09:40:00 |
| 275 |
4,209.00 |
LSE |
09:41:56 |
| 288 |
4,207.00 |
LSE |
09:42:05 |
| 219 |
4,210.00 |
LSE |
09:42:43 |
| 150 |
4,211.00 |
LSE |
09:44:28 |
| 274 |
4,213.00 |
LSE |
09:45:56 |
| 252 |
4,216.00 |
LSE |
09:46:42 |
| 248 |
4,214.00 |
LSE |
09:46:52 |
| 224 |
4,210.00 |
LSE |
09:49:25 |
| 466 |
4,215.00 |
LSE |
09:55:02 |
| 321 |
4,217.00 |
LSE |
09:57:53 |
| 265 |
4,217.00 |
LSE |
09:57:53 |
| 414 |
4,217.00 |
LSE |
09:58:48 |
| 317 |
4,217.00 |
LSE |
09:59:04 |
| 264 |
4,219.00 |
LSE |
10:00:22 |
| 216 |
4,219.00 |
LSE |
10:01:04 |
| 299 |
4,222.00 |
LSE |
10:02:11 |
| 226 |
4,220.00 |
LSE |
10:02:40 |
| 256 |
4,220.00 |
LSE |
10:04:30 |
| 230 |
4,217.00 |
LSE |
10:05:08 |
| 205 |
4,216.00 |
LSE |
10:08:01 |
| 359 |
4,216.00 |
LSE |
10:11:10 |
| 357 |
4,216.00 |
LSE |
10:14:05 |
| 494 |
4,218.00 |
LSE |
10:18:04 |
| 513 |
4,216.00 |
LSE |
10:19:00 |
| 561 |
4,217.00 |
LSE |
10:21:19 |
| 497 |
4,216.00 |
LSE |
10:23:36 |
| 415 |
4,216.00 |
LSE |
10:25:54 |
| 237 |
4,216.00 |
LSE |
10:29:05 |
| 769 |
4,216.00 |
LSE |
10:33:54 |
| 731 |
4,216.00 |
LSE |
10:39:14 |
| 267 |
4,214.00 |
LSE |
10:39:15 |
| 124 |
4,213.00 |
LSE |
10:39:23 |
| 250 |
4,213.00 |
LSE |
10:39:23 |
| 15 |
4,213.00 |
LSE |
10:39:23 |
| 364 |
4,213.00 |
LSE |
10:40:18 |
| 548 |
4,211.00 |
LSE |
10:40:54 |
| 220 |
4,215.00 |
LSE |
10:41:58 |
| 215 |
4,215.00 |
LSE |
10:42:40 |
| 211 |
4,217.00 |
LSE |
10:43:17 |
| 215 |
4,217.00 |
LSE |
10:46:07 |
| 214 |
4,218.00 |
LSE |
10:48:16 |
| 278 |
4,219.00 |
LSE |
10:49:25 |
| 366 |
4,221.00 |
LSE |
10:51:56 |
| 303 |
4,222.00 |
LSE |
10:52:29 |
| 566 |
4,221.00 |
LSE |
10:57:58 |
| 629 |
4,224.00 |
LSE |
11:02:15 |
| 485 |
4,221.00 |
LSE |
11:04:20 |
| 651 |
4,223.00 |
LSE |
11:08:03 |
| 590 |
4,228.00 |
LSE |
11:10:29 |
| 628 |
4,226.00 |
LSE |
11:13:25 |
| 371 |
4,231.00 |
LSE |
11:13:25 |
| 18 |
4,231.00 |
LSE |
11:13:25 |
| 263 |
4,231.00 |
LSE |
11:13:32 |
| 639 |
4,231.00 |
LSE |
11:18:29 |
| 382 |
4,231.00 |
LSE |
11:18:53 |
| 422 |
4,232.00 |
LSE |
11:21:45 |
| 7 |
4,232.00 |
LSE |
11:22:50 |
| 359 |
4,232.00 |
LSE |
11:22:50 |
| 242 |
4,232.00 |
LSE |
11:26:35 |
| 484 |
4,232.00 |
LSE |
11:30:48 |
| 441 |
4,234.00 |
LSE |
11:32:19 |
| 142 |
4,234.00 |
LSE |
11:32:19 |
| 610 |
4,234.00 |
LSE |
11:34:08 |
| 364 |
4,234.00 |
LSE |
11:34:42 |
| 311 |
4,234.00 |
LSE |
11:36:45 |
| 653 |
4,242.00 |
LSE |
11:41:48 |
| 107 |
4,242.00 |
LSE |
11:41:48 |
| 54 |
4,243.00 |
LSE |
11:43:12 |
| 192 |
4,243.00 |
LSE |
11:43:12 |
| 4 |
4,240.00 |
LSE |
11:45:19 |
| 685 |
4,240.00 |
LSE |
11:50:06 |
| 446 |
4,237.00 |
LSE |
11:50:12 |
| 580 |
4,239.00 |
LSE |
11:50:36 |
| 543 |
4,242.00 |
LSE |
11:56:01 |
| 794 |
4,246.00 |
LSE |
11:59:50 |
| 613 |
4,248.00 |
LSE |
12:00:33 |
| 489 |
4,248.00 |
LSE |
12:00:35 |
| 545 |
4,246.00 |
LSE |
12:01:28 |
| 233 |
4,246.00 |
LSE |
12:02:02 |
| 203 |
4,246.00 |
LSE |
12:02:42 |
| 237 |
4,251.00 |
LSE |
12:04:54 |
| 249 |
4,248.00 |
LSE |
12:05:38 |
| 192 |
4,246.00 |
LSE |
12:07:16 |
| 12 |
4,246.00 |
LSE |
12:07:16 |
| 221 |
4,248.00 |
LSE |
12:07:18 |
| 62 |
4,246.00 |
LSE |
12:07:30 |
| 154 |
4,246.00 |
LSE |
12:07:30 |
| 134 |
4,252.00 |
LSE |
12:08:35 |
| 86 |
4,252.00 |
LSE |
12:08:35 |
| 218 |
4,254.00 |
LSE |
12:09:55 |
| 180 |
4,252.00 |
LSE |
12:09:55 |
| 231 |
4,252.00 |
LSE |
12:11:45 |
| 229 |
4,252.00 |
LSE |
12:12:42 |
| 298 |
4,252.00 |
LSE |
12:15:06 |
| 261 |
4,252.00 |
LSE |
12:16:30 |
| 223 |
4,250.00 |
LSE |
12:17:51 |
| 317 |
4,251.00 |
LSE |
12:19:56 |
| 123 |
4,249.00 |
LSE |
12:20:17 |
| 125 |
4,249.00 |
LSE |
12:20:17 |
| 295 |
4,249.00 |
LSE |
12:27:10 |
| 593 |
4,250.00 |
LSE |
12:28:40 |
| 625 |
4,249.00 |
LSE |
12:30:53 |
| 593 |
4,249.00 |
LSE |
12:31:31 |
| 220 |
4,247.00 |
LSE |
12:31:32 |
| 62 |
4,246.00 |
LSE |
12:31:39 |
| 250 |
4,246.00 |
LSE |
12:31:39 |
| 35 |
4,246.00 |
LSE |
12:32:10 |
| 138 |
4,250.00 |
LSE |
12:34:18 |
| 149 |
4,250.00 |
LSE |
12:34:18 |
| 590 |
4,250.00 |
LSE |
12:39:40 |
| 7 |
4,248.00 |
LSE |
12:41:20 |
| 311 |
4,248.00 |
LSE |
12:42:29 |
| 661 |
4,249.00 |
LSE |
12:42:52 |
| 158 |
4,250.00 |
LSE |
12:43:35 |
| 307 |
4,250.00 |
LSE |
12:43:35 |
| 286 |
4,250.00 |
LSE |
12:43:56 |
| 232 |
4,250.00 |
LSE |
12:44:01 |
| 238 |
4,252.00 |
LSE |
12:44:13 |
| 264 |
4,253.00 |
LSE |
12:44:33 |
| 235 |
4,253.00 |
LSE |
12:45:00 |
| 209 |
4,256.00 |
LSE |
12:46:01 |
| 214 |
4,253.00 |
LSE |
12:48:06 |
| 211 |
4,257.00 |
LSE |
12:49:35 |
| 206 |
4,257.00 |
LSE |
12:53:00 |
| 436 |
4,257.00 |
LSE |
12:54:08 |
| 205 |
4,255.00 |
LSE |
12:54:51 |
| 157 |
4,253.00 |
LSE |
12:55:37 |
| 57 |
4,253.00 |
LSE |
12:56:06 |
| 337 |
4,252.00 |
LSE |
12:57:21 |
| 191 |
4,252.00 |
LSE |
12:57:21 |
| 358 |
4,250.00 |
LSE |
12:58:21 |
| 558 |
4,254.00 |
LSE |
13:03:38 |
| 452 |
4,252.00 |
LSE |
13:03:38 |
| 563 |
4,256.00 |
LSE |
13:05:08 |
| 503 |
4,254.00 |
LSE |
13:06:26 |
| 361 |
4,252.00 |
LSE |
13:07:24 |
| 359 |
4,253.00 |
LSE |
13:07:40 |
| 251 |
4,254.00 |
LSE |
13:08:20 |
| 259 |
4,256.00 |
LSE |
13:10:06 |
| 127 |
4,256.00 |
LSE |
13:10:06 |
| 277 |
4,256.00 |
LSE |
13:13:15 |
| 433 |
4,259.00 |
LSE |
13:13:41 |
| 268 |
4,259.00 |
LSE |
13:14:50 |
| 11 |
4,257.00 |
LSE |
13:15:39 |
| 230 |
4,259.00 |
LSE |
13:15:39 |
| 408 |
4,257.00 |
LSE |
13:15:39 |
| 238 |
4,260.00 |
LSE |
13:16:29 |
| 39 |
4,258.00 |
LSE |
13:16:45 |
| 139 |
4,258.00 |
LSE |
13:16:48 |
| 3 |
4,262.00 |
LSE |
13:18:49 |
| 387 |
4,262.00 |
LSE |
13:18:49 |
| 220 |
4,266.00 |
LSE |
13:19:00 |
| 249 |
4,267.00 |
LSE |
13:21:30 |
| 210 |
4,269.00 |
LSE |
13:21:30 |
| 213 |
4,267.00 |
LSE |
13:21:31 |
| 231 |
4,267.00 |
LSE |
13:22:10 |
| 224 |
4,266.00 |
LSE |
13:24:07 |
| 471 |
4,268.00 |
LSE |
13:26:59 |
| 204 |
4,266.00 |
LSE |
13:27:00 |
| 382 |
4,267.00 |
LSE |
13:28:40 |
| 379 |
4,268.00 |
LSE |
13:30:35 |
| 206 |
4,269.00 |
LSE |
13:31:46 |
| 154 |
4,269.00 |
LSE |
13:31:46 |
| 16 |
4,269.00 |
LSE |
13:32:53 |
| 132 |
4,269.00 |
LSE |
13:33:07 |
| 243 |
4,269.00 |
LSE |
13:33:07 |
| 389 |
4,270.00 |
LSE |
13:34:07 |
| 497 |
4,268.00 |
LSE |
13:35:26 |
| 425 |
4,266.00 |
LSE |
13:35:26 |
| 287 |
4,268.00 |
LSE |
13:35:40 |
| 247 |
4,262.00 |
LSE |
13:37:39 |
| 15 |
4,262.00 |
LSE |
13:37:39 |
| 260 |
4,260.00 |
LSE |
13:37:44 |
| 493 |
4,264.00 |
LSE |
13:41:51 |
| 524 |
4,262.00 |
LSE |
13:43:50 |
| 409 |
4,262.00 |
LSE |
13:45:25 |
| 434 |
4,262.00 |
LSE |
13:46:16 |
| 395 |
4,262.00 |
LSE |
13:46:38 |
| 234 |
4,260.00 |
LSE |
13:47:10 |
| 260 |
4,261.00 |
LSE |
13:48:08 |
| 233 |
4,261.00 |
LSE |
13:48:40 |
| 249 |
4,259.00 |
LSE |
13:49:52 |
| 227 |
4,260.00 |
LSE |
13:50:09 |
| 362 |
4,259.00 |
LSE |
13:51:58 |
| 1 |
4,259.00 |
LSE |
13:51:58 |
| 204 |
4,257.00 |
LSE |
13:52:11 |
| 263 |
4,256.00 |
LSE |
13:52:35 |
| 238 |
4,260.00 |
LSE |
13:52:39 |
| 233 |
4,258.00 |
LSE |
13:53:51 |
| 3 |
4,258.00 |
LSE |
13:53:51 |
| 300 |
4,259.00 |
LSE |
13:57:02 |
| 471 |
4,263.00 |
LSE |
13:58:47 |
| 130 |
4,263.00 |
LSE |
14:01:40 |
| 400 |
4,263.00 |
LSE |
14:01:40 |
| 30 |
4,263.00 |
LSE |
14:01:45 |
| 490 |
4,263.00 |
LSE |
14:02:06 |
| 362 |
4,263.00 |
LSE |
14:02:32 |
| 327 |
4,266.00 |
LSE |
14:03:43 |
| 342 |
4,268.00 |
LSE |
14:04:41 |
| 290 |
4,269.00 |
LSE |
14:04:59 |
| 212 |
4,270.00 |
LSE |
14:05:04 |
| 286 |
4,272.00 |
LSE |
14:06:59 |
| 275 |
4,270.00 |
LSE |
14:08:11 |
| 225 |
4,268.00 |
LSE |
14:08:42 |
| 289 |
4,269.00 |
LSE |
14:08:57 |
| 301 |
4,269.00 |
LSE |
14:09:56 |
| 224 |
4,267.00 |
LSE |
14:10:01 |
| 200 |
4,265.00 |
LSE |
14:10:01 |
| 58 |
4,265.00 |
LSE |
14:10:01 |
| 20 |
4,265.00 |
LSE |
14:11:40 |
| 262 |
4,265.00 |
LSE |
14:11:40 |
| 247 |
4,265.00 |
LSE |
14:13:01 |
| 333 |
4,265.00 |
LSE |
14:13:55 |
| 272 |
4,267.00 |
LSE |
14:14:20 |
| 284 |
4,267.00 |
LSE |
14:14:20 |
| 265 |
4,263.00 |
LSE |
14:14:32 |
| 234 |
4,264.00 |
LSE |
14:15:50 |
| 238 |
4,262.00 |
LSE |
14:15:59 |
| 224 |
4,259.00 |
LSE |
14:16:30 |
| 204 |
4,259.00 |
LSE |
14:16:57 |
| 214 |
4,258.00 |
LSE |
14:17:30 |
| 209 |
4,258.00 |
LSE |
14:18:20 |
| 204 |
4,261.00 |
LSE |
14:19:05 |
| 203 |
4,259.00 |
LSE |
14:20:00 |
| 397 |
4,261.00 |
LSE |
14:21:15 |
| 716 |
4,263.00 |
LSE |
14:23:52 |
| 610 |
4,261.00 |
LSE |
14:24:07 |
| 634 |
4,265.00 |
LSE |
14:25:43 |
| 521 |
4,268.00 |
LSE |
14:25:53 |
| 801 |
4,270.00 |
LSE |
14:27:38 |
| 436 |
4,270.00 |
LSE |
14:27:49 |
| 88 |
4,270.00 |
LSE |
14:27:49 |
| 19 |
4,272.00 |
LSE |
14:27:52 |
| 214 |
4,272.00 |
LSE |
14:27:52 |
| 320 |
4,270.00 |
LSE |
14:27:54 |
| 247 |
4,271.00 |
LSE |
14:27:58 |
| 212 |
4,271.00 |
LSE |
14:27:59 |
| 94 |
4,272.00 |
LSE |
14:28:30 |
| 126 |
4,272.00 |
LSE |
14:28:30 |
| 270 |
4,272.00 |
LSE |
14:28:34 |
| 267 |
4,271.00 |
LSE |
14:29:29 |
| 276 |
4,277.00 |
LSE |
14:29:35 |
| 224 |
4,281.00 |
LSE |
14:29:51 |
| 228 |
4,279.00 |
LSE |
14:29:54 |
| 209 |
4,273.00 |
LSE |
14:30:06 |
| 207 |
4,271.00 |
LSE |
14:30:07 |
| 290 |
4,281.00 |
LSE |
14:30:13 |
| 241 |
4,278.00 |
LSE |
14:30:24 |
| 259 |
4,280.00 |
LSE |
14:30:24 |
| 266 |
4,281.00 |
LSE |
14:30:29 |
| 236 |
4,280.00 |
LSE |
14:30:37 |
| 239 |
4,283.00 |
LSE |
14:30:39 |
| 227 |
4,281.00 |
LSE |
14:30:46 |
| 231 |
4,283.00 |
LSE |
14:30:46 |
| 228 |
4,286.00 |
LSE |
14:30:59 |
| 226 |
4,284.00 |
LSE |
14:31:03 |
| 226 |
4,284.00 |
LSE |
14:31:06 |
| 87 |
4,278.00 |
LSE |
14:31:10 |
| 221 |
4,280.00 |
LSE |
14:31:10 |
| 6 |
4,280.00 |
LSE |
14:31:10 |
| 379 |
4,282.00 |
LSE |
14:31:14 |
| 226 |
4,284.00 |
LSE |
14:31:42 |
| 252 |
4,281.00 |
LSE |
14:31:43 |
| 232 |
4,282.00 |
LSE |
14:31:43 |
| 366 |
4,284.00 |
LSE |
14:31:43 |
| 285 |
4,280.00 |
LSE |
14:31:54 |
| 289 |
4,282.00 |
LSE |
14:31:58 |
| 208 |
4,282.00 |
LSE |
14:32:05 |
| 238 |
4,284.00 |
LSE |
14:32:10 |
| 237 |
4,286.00 |
LSE |
14:32:23 |
| 238 |
4,284.00 |
LSE |
14:32:24 |
| 306 |
4,281.00 |
LSE |
14:32:28 |
| 267 |
4,282.00 |
LSE |
14:32:37 |
| 254 |
4,281.00 |
LSE |
14:32:39 |
| 248 |
4,281.00 |
LSE |
14:32:45 |
| 216 |
4,279.00 |
LSE |
14:32:57 |
| 392 |
4,281.00 |
LSE |
14:33:12 |
| 99 |
4,281.00 |
LSE |
14:33:12 |
| 694 |
4,283.00 |
LSE |
14:33:45 |
| 633 |
4,283.00 |
LSE |
14:34:02 |
| 86 |
4,281.00 |
LSE |
14:34:07 |
| 7 |
4,281.00 |
LSE |
14:34:07 |
| 50 |
4,281.00 |
LSE |
14:34:07 |
| 181 |
4,281.00 |
LSE |
14:34:07 |
| 687 |
4,283.00 |
LSE |
14:34:08 |
| 412 |
4,281.00 |
LSE |
14:34:08 |
| 181 |
4,281.00 |
LSE |
14:34:08 |
| 37 |
4,284.00 |
LSE |
14:34:19 |
| 288 |
4,284.00 |
LSE |
14:34:25 |
| 394 |
4,286.00 |
LSE |
14:34:25 |
| 118 |
4,285.00 |
LSE |
14:34:34 |
| 136 |
4,285.00 |
LSE |
14:34:34 |
| 116 |
4,284.00 |
LSE |
14:34:45 |
| 323 |
4,286.00 |
LSE |
14:34:45 |
| 518 |
4,288.00 |
LSE |
14:35:02 |
| 124 |
4,286.00 |
LSE |
14:35:03 |
| 184 |
4,286.00 |
LSE |
14:35:03 |
| 384 |
4,288.00 |
LSE |
14:35:20 |
| 175 |
4,293.00 |
LSE |
14:35:43 |
| 135 |
4,293.00 |
LSE |
14:35:43 |
| 172 |
4,293.00 |
LSE |
14:35:43 |
| 103 |
4,293.00 |
LSE |
14:35:46 |
| 243 |
4,295.00 |
LSE |
14:36:47 |
| 11 |
4,297.00 |
LSE |
14:36:47 |
| 41 |
4,295.00 |
LSE |
14:36:47 |
| 352 |
4,295.00 |
LSE |
14:36:47 |
| 268 |
4,297.00 |
LSE |
14:36:47 |
| 384 |
4,298.00 |
LSE |
14:37:01 |
| 390 |
4,295.00 |
LSE |
14:37:08 |
| 244 |
4,293.00 |
LSE |
14:37:21 |
| 321 |
4,295.00 |
LSE |
14:37:21 |
| 258 |
4,292.00 |
LSE |
14:37:48 |
| 149 |
4,293.00 |
LSE |
14:38:14 |
| 63 |
4,293.00 |
LSE |
14:38:33 |
| 81 |
4,296.00 |
LSE |
14:39:09 |
| 181 |
4,296.00 |
LSE |
14:39:09 |
| 31 |
4,296.00 |
LSE |
14:39:09 |
| 278 |
4,296.00 |
LSE |
14:39:13 |
| 181 |
4,294.00 |
LSE |
14:39:42 |
| 12 |
4,298.00 |
LSE |
14:40:10 |
| 163 |
4,296.00 |
LSE |
14:40:10 |
| 181 |
4,298.00 |
LSE |
14:40:10 |
| 36 |
4,296.00 |
LSE |
14:40:10 |
| 484 |
4,298.00 |
LSE |
14:40:10 |
| 59 |
4,296.00 |
LSE |
14:40:12 |
| 64 |
4,296.00 |
LSE |
14:40:12 |
| 504 |
4,298.00 |
LSE |
14:40:41 |
| 34 |
4,296.00 |
LSE |
14:41:10 |
| 214 |
4,296.00 |
LSE |
14:41:10 |
| 250 |
4,297.00 |
LSE |
14:41:33 |
| 172 |
4,297.00 |
LSE |
14:41:33 |
| 146 |
4,297.00 |
LSE |
14:41:33 |
| 160 |
4,298.00 |
LSE |
14:41:43 |
| 180 |
4,298.00 |
LSE |
14:41:43 |
| 23 |
4,298.00 |
LSE |
14:41:43 |
| 65 |
4,298.00 |
LSE |
14:42:15 |
| 8 |
4,298.00 |
LSE |
14:42:15 |
| 79 |
4,296.00 |
LSE |
14:42:26 |
| 385 |
4,298.00 |
LSE |
14:42:26 |
| 286 |
4,296.00 |
LSE |
14:42:28 |
| 378 |
4,300.00 |
LSE |
14:43:25 |
| 90 |
4,300.00 |
LSE |
14:43:25 |
| 264 |
4,300.00 |
LSE |
14:44:03 |
| 87 |
4,301.00 |
LSE |
14:44:03 |
| 181 |
4,300.00 |
LSE |
14:44:03 |
| 115 |
4,301.00 |
LSE |
14:44:03 |
| 185 |
4,297.00 |
LSE |
14:44:07 |
| 119 |
4,297.00 |
LSE |
14:44:07 |
| 39 |
4,302.00 |
LSE |
14:45:30 |
| 320 |
4,301.00 |
LSE |
14:45:30 |
| 44 |
4,304.00 |
LSE |
14:45:38 |
| 544 |
4,303.00 |
LSE |
14:45:45 |
| 76 |
4,303.00 |
LSE |
14:45:45 |
| 70 |
4,305.00 |
LSE |
14:46:15 |
| 24 |
4,305.00 |
LSE |
14:46:15 |
| 100 |
4,305.00 |
LSE |
14:46:15 |
| 290 |
4,305.00 |
LSE |
14:46:15 |
| 603 |
4,306.00 |
LSE |
14:46:38 |
| 21 |
4,306.00 |
LSE |
14:46:38 |
| 61 |
4,305.00 |
LSE |
14:47:09 |
| 525 |
4,304.00 |
LSE |
14:47:09 |
| 290 |
4,305.00 |
LSE |
14:47:09 |
| 539 |
4,309.00 |
LSE |
14:47:51 |
| 82 |
4,309.00 |
LSE |
14:47:53 |
| 148 |
4,309.00 |
LSE |
14:47:53 |
| 32 |
4,309.00 |
LSE |
14:47:53 |
| 100 |
4,309.00 |
LSE |
14:47:53 |
| 61 |
4,307.00 |
LSE |
14:48:02 |
| 100 |
4,307.00 |
LSE |
14:48:02 |
| 254 |
4,309.00 |
LSE |
14:48:06 |
| 107 |
4,309.00 |
LSE |
14:48:15 |
| 164 |
4,309.00 |
LSE |
14:48:27 |
| 213 |
4,306.00 |
LSE |
14:48:32 |
| 319 |
4,306.00 |
LSE |
14:49:26 |
| 149 |
4,306.00 |
LSE |
14:49:30 |
| 167 |
4,306.00 |
LSE |
14:49:30 |
| 207 |
4,304.00 |
LSE |
14:49:59 |
| 376 |
4,309.00 |
LSE |
14:50:58 |
| 363 |
4,309.00 |
LSE |
14:50:58 |
| 100 |
4,309.00 |
LSE |
14:50:58 |
| 1 |
4,311.00 |
LSE |
14:51:49 |
| 181 |
4,311.00 |
LSE |
14:51:49 |
| 229 |
4,312.00 |
LSE |
14:51:52 |
| 377 |
4,311.00 |
LSE |
14:52:07 |
| 48 |
4,310.00 |
LSE |
14:52:30 |
| 100 |
4,310.00 |
LSE |
14:52:30 |
| 484 |
4,309.00 |
LSE |
14:52:31 |
| 313 |
4,311.00 |
LSE |
14:52:55 |
| 326 |
4,312.00 |
LSE |
14:53:18 |
| 363 |
4,312.00 |
LSE |
14:53:18 |
| 89 |
4,312.00 |
LSE |
14:53:18 |
| 100 |
4,309.00 |
LSE |
14:53:29 |
| 9 |
4,309.00 |
LSE |
14:53:29 |
| 100 |
4,311.00 |
LSE |
14:53:38 |
| 133 |
4,311.00 |
LSE |
14:53:40 |
| 1 |
4,309.00 |
LSE |
14:53:40 |
| 166 |
4,315.00 |
LSE |
14:54:33 |
| 100 |
4,315.00 |
LSE |
14:54:33 |
| 54 |
4,313.00 |
LSE |
14:54:42 |
| 200 |
4,313.00 |
LSE |
14:54:42 |
| 129 |
4,313.00 |
LSE |
14:54:42 |
| 160 |
4,314.00 |
LSE |
14:54:44 |
| 129 |
4,314.00 |
LSE |
14:54:44 |
| 14 |
4,313.00 |
LSE |
14:54:45 |
| 54 |
4,313.00 |
LSE |
14:54:55 |
| 161 |
4,313.00 |
LSE |
14:54:55 |
| 32 |
4,317.00 |
LSE |
14:55:25 |
| 170 |
4,317.00 |
LSE |
14:55:25 |
| 115 |
4,317.00 |
LSE |
14:55:35 |
| 170 |
4,317.00 |
LSE |
14:55:35 |
| 30 |
4,317.00 |
LSE |
14:55:35 |
| 1 |
4,317.00 |
LSE |
14:55:42 |
| 100 |
4,317.00 |
LSE |
14:55:42 |
| 108 |
4,317.00 |
LSE |
14:55:42 |
| 363 |
4,316.00 |
LSE |
14:56:01 |
| 6 |
4,316.00 |
LSE |
14:56:01 |
| 6 |
4,316.00 |
LSE |
14:56:04 |
| 31 |
4,316.00 |
LSE |
14:56:06 |
| 234 |
4,316.00 |
LSE |
14:56:07 |
| 215 |
4,311.00 |
LSE |
14:56:19 |
| 214 |
4,312.00 |
LSE |
14:56:37 |
| 250 |
4,310.00 |
LSE |
14:56:39 |
| 255 |
4,310.00 |
LSE |
14:57:24 |
| 225 |
4,310.00 |
LSE |
14:57:24 |
| 181 |
4,308.00 |
LSE |
14:57:25 |
| 41 |
4,308.00 |
LSE |
14:57:25 |
| 56 |
4,305.00 |
LSE |
14:58:15 |
| 332 |
4,307.00 |
LSE |
14:58:15 |