British American Tobacco p.l.c.
2 December 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: |
1 December 2025 |
| Number of ordinary shares of 25 pence each purchased: |
115,000 |
| Highest price paid per share (pence): |
4,425.00p |
| Lowest price paid per share (pence): |
4,378.00p |
| Volume weighted average price paid per share (pence): |
4,411.46p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,181,620,074 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,988,352 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 1 December 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 |
01/12/2025 |
115,000 |
4,411.46p |
LSE |
| British American Tobacco p.l.c. |
GB0002875804 |
01/12/2025 |
0 |
0.0000p |
CHIX |
| British American Tobacco p.l.c. |
GB0002875804 |
01/12/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
| Number of shares |
Transaction price |
Market |
Time of transaction |
| 604 |
4,392.00 |
LSE |
08:21:15 |
| 391 |
4,392.00 |
LSE |
08:21:30 |
| 594 |
4,390.00 |
LSE |
08:21:44 |
| 94 |
4,391.00 |
LSE |
08:22:33 |
| 175 |
4,391.00 |
LSE |
08:22:50 |
| 227 |
4,388.00 |
LSE |
08:24:26 |
| 224 |
4,386.00 |
LSE |
08:24:53 |
| 246 |
4,384.00 |
LSE |
08:25:03 |
| 170 |
4,382.00 |
LSE |
08:25:20 |
| 68 |
4,382.00 |
LSE |
08:25:20 |
| 224 |
4,380.00 |
LSE |
08:26:22 |
| 196 |
4,383.00 |
LSE |
08:27:12 |
| 10 |
4,387.00 |
LSE |
08:28:07 |
| 183 |
4,387.00 |
LSE |
08:28:07 |
| 198 |
4,383.00 |
LSE |
08:29:39 |
| 201 |
4,381.00 |
LSE |
08:30:26 |
| 183 |
4,378.00 |
LSE |
08:30:57 |
| 185 |
4,378.00 |
LSE |
08:31:26 |
| 259 |
4,382.00 |
LSE |
08:34:36 |
| 240 |
4,384.00 |
LSE |
08:36:45 |
| 299 |
4,386.00 |
LSE |
08:37:21 |
| 310 |
4,392.00 |
LSE |
08:39:30 |
| 89 |
4,396.00 |
LSE |
08:42:20 |
| 5 |
4,396.00 |
LSE |
08:42:21 |
| 267 |
4,396.00 |
LSE |
08:43:15 |
| 377 |
4,396.00 |
LSE |
08:45:46 |
| 367 |
4,394.00 |
LSE |
08:46:39 |
| 212 |
4,392.00 |
LSE |
08:46:39 |
| 227 |
4,401.00 |
LSE |
08:47:08 |
| 221 |
4,399.00 |
LSE |
08:48:33 |
| 200 |
4,397.00 |
LSE |
08:49:44 |
| 251 |
4,396.00 |
LSE |
08:51:46 |
| 202 |
4,394.00 |
LSE |
08:51:54 |
| 349 |
4,397.00 |
LSE |
08:54:40 |
| 386 |
4,395.00 |
LSE |
08:54:41 |
| 318 |
4,393.00 |
LSE |
08:55:13 |
| 191 |
4,394.00 |
LSE |
08:58:09 |
| 30 |
4,397.00 |
LSE |
08:58:14 |
| 88 |
4,397.00 |
LSE |
08:59:29 |
| 86 |
4,397.00 |
LSE |
09:00:00 |
| 145 |
4,398.00 |
LSE |
09:00:00 |
| 52 |
4,398.00 |
LSE |
09:00:00 |
| 135 |
4,399.00 |
LSE |
09:00:09 |
| 68 |
4,399.00 |
LSE |
09:00:09 |
| 199 |
4,397.00 |
LSE |
09:00:57 |
| 181 |
4,403.00 |
LSE |
09:01:33 |
| 100 |
4,401.00 |
LSE |
09:04:22 |
| 142 |
4,401.00 |
LSE |
09:04:22 |
| 237 |
4,399.00 |
LSE |
09:04:30 |
| 225 |
4,395.00 |
LSE |
09:06:02 |
| 100 |
4,393.00 |
LSE |
09:06:02 |
| 88 |
4,386.00 |
LSE |
09:06:56 |
| 38 |
4,386.00 |
LSE |
09:06:56 |
| 35 |
4,386.00 |
LSE |
09:06:56 |
| 35 |
4,386.00 |
LSE |
09:06:56 |
| 20 |
4,386.00 |
LSE |
09:06:56 |
| 50 |
4,386.00 |
LSE |
09:06:56 |
| 205 |
4,391.00 |
LSE |
09:09:23 |
| 92 |
4,389.00 |
LSE |
09:11:43 |
| 88 |
4,389.00 |
LSE |
09:11:43 |
| 213 |
4,387.00 |
LSE |
09:13:27 |
| 318 |
4,388.00 |
LSE |
09:15:03 |
| 379 |
4,392.00 |
LSE |
09:20:01 |
| 97 |
4,392.00 |
LSE |
09:20:01 |
| 164 |
4,390.00 |
LSE |
09:20:13 |
| 100 |
4,390.00 |
LSE |
09:20:13 |
| 99 |
4,390.00 |
LSE |
09:20:13 |
| 100 |
4,388.00 |
LSE |
09:20:14 |
| 100 |
4,388.00 |
LSE |
09:20:14 |
| 100 |
4,388.00 |
LSE |
09:20:14 |
| 50 |
4,388.00 |
LSE |
09:20:14 |
| 60 |
4,388.00 |
LSE |
09:20:14 |
| 238 |
4,387.00 |
LSE |
09:20:46 |
| 210 |
4,389.00 |
LSE |
09:23:09 |
| 127 |
4,391.00 |
LSE |
09:25:16 |
| 71 |
4,391.00 |
LSE |
09:25:16 |
| 66 |
4,393.00 |
LSE |
09:26:30 |
| 134 |
4,393.00 |
LSE |
09:26:30 |
| 197 |
4,391.00 |
LSE |
09:26:51 |
| 602 |
4,395.00 |
LSE |
09:36:48 |
| 13 |
4,395.00 |
LSE |
09:36:48 |
| 510 |
4,395.00 |
LSE |
09:39:37 |
| 539 |
4,393.00 |
LSE |
09:40:28 |
| 188 |
4,391.00 |
LSE |
09:40:46 |
| 543 |
4,395.00 |
LSE |
09:49:31 |
| 702 |
4,398.00 |
LSE |
09:51:52 |
| 71 |
4,401.00 |
LSE |
09:51:55 |
| 302 |
4,401.00 |
LSE |
09:51:55 |
| 433 |
4,403.00 |
LSE |
09:53:47 |
| 100 |
4,401.00 |
LSE |
09:53:53 |
| 119 |
4,401.00 |
LSE |
09:54:21 |
| 100 |
4,405.00 |
LSE |
09:58:00 |
| 100 |
4,405.00 |
LSE |
09:58:00 |
| 100 |
4,405.00 |
LSE |
09:58:00 |
| 100 |
4,405.00 |
LSE |
09:58:00 |
| 101 |
4,405.00 |
LSE |
09:58:00 |
| 94 |
4,403.00 |
LSE |
09:58:40 |
| 344 |
4,403.00 |
LSE |
09:58:40 |
| 147 |
4,401.00 |
LSE |
09:58:48 |
| 31 |
4,401.00 |
LSE |
09:59:50 |
| 373 |
4,403.00 |
LSE |
10:02:30 |
| 147 |
4,401.00 |
LSE |
10:02:34 |
| 176 |
4,401.00 |
LSE |
10:02:34 |
| 213 |
4,401.00 |
LSE |
10:03:11 |
| 190 |
4,403.00 |
LSE |
10:04:36 |
| 91 |
4,407.00 |
LSE |
10:08:30 |
| 264 |
4,407.00 |
LSE |
10:08:30 |
| 6 |
4,407.00 |
LSE |
10:10:15 |
| 260 |
4,407.00 |
LSE |
10:10:26 |
| 258 |
4,409.00 |
LSE |
10:13:18 |
| 186 |
4,409.00 |
LSE |
10:13:28 |
| 48 |
4,411.00 |
LSE |
10:16:38 |
| 409 |
4,411.00 |
LSE |
10:16:38 |
| 440 |
4,409.00 |
LSE |
10:18:11 |
| 503 |
4,412.00 |
LSE |
10:20:49 |
| 341 |
4,409.00 |
LSE |
10:22:01 |
| 5 |
4,411.00 |
LSE |
10:30:09 |
| 95 |
4,411.00 |
LSE |
10:30:09 |
| 100 |
4,411.00 |
LSE |
10:30:09 |
| 100 |
4,411.00 |
LSE |
10:30:09 |
| 100 |
4,411.00 |
LSE |
10:30:09 |
| 280 |
4,411.00 |
LSE |
10:30:57 |
| 197 |
4,409.00 |
LSE |
10:31:01 |
| 185 |
4,407.00 |
LSE |
10:31:01 |
| 177 |
4,407.00 |
LSE |
10:31:01 |
| 394 |
4,409.00 |
LSE |
10:41:51 |
| 45 |
4,407.00 |
LSE |
10:41:57 |
| 292 |
4,407.00 |
LSE |
10:42:45 |
| 708 |
4,410.00 |
LSE |
10:48:14 |
| 709 |
4,412.00 |
LSE |
10:51:54 |
| 13 |
4,414.00 |
LSE |
10:54:30 |
| 36 |
4,414.00 |
LSE |
10:54:30 |
| 51 |
4,414.00 |
LSE |
10:54:30 |
| 13 |
4,414.00 |
LSE |
10:54:30 |
| 36 |
4,414.00 |
LSE |
10:54:30 |
| 522 |
4,414.00 |
LSE |
10:54:30 |
| 462 |
4,414.00 |
LSE |
10:54:46 |
| 662 |
4,412.00 |
LSE |
10:54:50 |
| 135 |
4,414.00 |
LSE |
10:56:48 |
| 46 |
4,414.00 |
LSE |
10:56:48 |
| 70 |
4,414.00 |
LSE |
10:57:22 |
| 109 |
4,414.00 |
LSE |
10:57:44 |
| 199 |
4,414.00 |
LSE |
11:00:02 |
| 704 |
4,414.00 |
LSE |
11:04:54 |
| 182 |
4,412.00 |
LSE |
11:09:38 |
| 110 |
4,410.00 |
LSE |
11:11:03 |
| 198 |
4,410.00 |
LSE |
11:11:14 |
| 385 |
4,410.00 |
LSE |
11:11:15 |
| 490 |
4,412.00 |
LSE |
11:14:04 |
| 186 |
4,412.00 |
LSE |
11:14:04 |
| 661 |
4,410.00 |
LSE |
11:15:35 |
| 660 |
4,408.00 |
LSE |
11:23:00 |
| 76 |
4,411.00 |
LSE |
11:31:45 |
| 100 |
4,411.00 |
LSE |
11:31:45 |
| 659 |
4,411.00 |
LSE |
11:31:45 |
| 676 |
4,410.00 |
LSE |
11:33:19 |
| 662 |
4,410.00 |
LSE |
11:34:42 |
| 706 |
4,410.00 |
LSE |
11:37:50 |
| 55 |
4,408.00 |
LSE |
11:38:56 |
| 134 |
4,408.00 |
LSE |
11:39:03 |
| 273 |
4,408.00 |
LSE |
11:39:24 |
| 234 |
4,408.00 |
LSE |
11:39:24 |
| 634 |
4,407.00 |
LSE |
11:44:13 |
| 439 |
4,412.00 |
LSE |
11:55:08 |
| 289 |
4,415.00 |
LSE |
11:57:52 |
| 396 |
4,415.00 |
LSE |
11:57:52 |
| 200 |
4,415.00 |
LSE |
12:00:16 |
| 485 |
4,415.00 |
LSE |
12:00:16 |
| 699 |
4,419.00 |
LSE |
12:04:42 |
| 156 |
4,417.00 |
LSE |
12:06:37 |
| 520 |
4,417.00 |
LSE |
12:07:47 |
| 25 |
4,419.00 |
LSE |
12:10:34 |
| 642 |
4,419.00 |
LSE |
12:10:34 |
| 690 |
4,417.00 |
LSE |
12:13:41 |
| 687 |
4,415.00 |
LSE |
12:13:43 |
| 100 |
4,418.00 |
LSE |
12:14:44 |
| 597 |
4,418.00 |
LSE |
12:14:44 |
| 134 |
4,418.00 |
LSE |
12:15:26 |
| 257 |
4,418.00 |
LSE |
12:15:26 |
| 21 |
4,416.00 |
LSE |
12:16:47 |
| 662 |
4,416.00 |
LSE |
12:16:47 |
| 580 |
4,414.00 |
LSE |
12:18:02 |
| 92 |
4,414.00 |
LSE |
12:18:02 |
| 274 |
4,414.00 |
LSE |
12:22:44 |
| 47 |
4,412.00 |
LSE |
12:23:59 |
| 36 |
4,412.00 |
LSE |
12:24:00 |
| 129 |
4,412.00 |
LSE |
12:24:36 |
| 206 |
4,409.00 |
LSE |
12:24:48 |
| 578 |
4,408.00 |
LSE |
12:28:51 |
| 32 |
4,408.00 |
LSE |
12:29:04 |
| 170 |
4,408.00 |
LSE |
12:29:04 |
| 450 |
4,408.00 |
LSE |
12:29:05 |
| 175 |
4,408.00 |
LSE |
12:30:11 |
| 127 |
4,408.00 |
LSE |
12:30:11 |
| 15 |
4,410.00 |
LSE |
12:32:12 |
| 556 |
4,410.00 |
LSE |
12:32:12 |
| 335 |
4,408.00 |
LSE |
12:32:14 |
| 511 |
4,406.00 |
LSE |
12:32:16 |
| 194 |
4,405.00 |
LSE |
12:34:14 |
| 333 |
4,404.00 |
LSE |
12:42:19 |
| 196 |
4,402.00 |
LSE |
12:45:21 |
| 51 |
4,400.00 |
LSE |
12:49:13 |
| 141 |
4,400.00 |
LSE |
12:49:13 |
| 496 |
4,404.00 |
LSE |
12:51:41 |
| 681 |
4,404.00 |
LSE |
12:51:45 |
| 703 |
4,404.00 |
LSE |
12:55:23 |
| 683 |
4,402.00 |
LSE |
12:55:24 |
| 701 |
4,402.00 |
LSE |
13:01:06 |
| 80 |
4,403.00 |
LSE |
13:04:15 |
| 103 |
4,403.00 |
LSE |
13:04:15 |
| 80 |
4,403.00 |
LSE |
13:04:15 |
| 230 |
4,403.00 |
LSE |
13:04:15 |
| 706 |
4,402.00 |
LSE |
13:04:44 |
| 124 |
4,400.00 |
LSE |
13:05:31 |
| 658 |
4,402.00 |
LSE |
13:12:59 |
| 212 |
4,402.00 |
LSE |
13:12:59 |
| 104 |
4,402.00 |
LSE |
13:12:59 |
| 27 |
4,402.00 |
LSE |
13:12:59 |
| 93 |
4,404.00 |
LSE |
13:13:25 |
| 79 |
4,404.00 |
LSE |
13:13:52 |
| 99 |
4,404.00 |
LSE |
13:13:52 |
| 66 |
4,405.00 |
LSE |
13:14:27 |
| 112 |
4,405.00 |
LSE |
13:14:27 |
| 447 |
4,405.00 |
LSE |
13:15:14 |
| 700 |
4,406.00 |
LSE |
13:16:50 |
| 371 |
4,404.00 |
LSE |
13:17:28 |
| 329 |
4,404.00 |
LSE |
13:17:28 |
| 132 |
4,402.00 |
LSE |
13:17:28 |
| 171 |
4,402.00 |
LSE |
13:17:28 |
| 687 |
4,406.00 |
LSE |
13:20:33 |
| 700 |
4,408.00 |
LSE |
13:24:36 |
| 126 |
4,406.00 |
LSE |
13:27:08 |
| 100 |
4,406.00 |
LSE |
13:27:46 |
| 458 |
4,406.00 |
LSE |
13:27:47 |
| 97 |
4,408.00 |
LSE |
13:31:15 |
| 81 |
4,408.00 |
LSE |
13:31:15 |
| 5 |
4,408.00 |
LSE |
13:31:55 |
| 100 |
4,408.00 |
LSE |
13:31:55 |
| 100 |
4,408.00 |
LSE |
13:31:55 |
| 206 |
4,408.00 |
LSE |
13:31:55 |
| 128 |
4,408.00 |
LSE |
13:31:55 |
| 22 |
4,408.00 |
LSE |
13:31:55 |
| 260 |
4,407.00 |
LSE |
13:33:00 |
| 423 |
4,407.00 |
LSE |
13:33:00 |
| 692 |
4,410.00 |
LSE |
13:35:29 |
| 229 |
4,411.00 |
LSE |
13:39:59 |
| 100 |
4,411.00 |
LSE |
13:39:59 |
| 12 |
4,411.00 |
LSE |
13:39:59 |
| 397 |
4,415.00 |
LSE |
13:42:37 |
| 291 |
4,415.00 |
LSE |
13:42:37 |
| 22 |
4,415.00 |
LSE |
13:43:01 |
| 5 |
4,415.00 |
LSE |
13:43:01 |
| 155 |
4,415.00 |
LSE |
13:43:06 |
| 100 |
4,416.00 |
LSE |
13:43:48 |
| 103 |
4,417.00 |
LSE |
13:44:07 |
| 75 |
4,417.00 |
LSE |
13:44:07 |
| 35 |
4,417.00 |
LSE |
13:44:45 |
| 229 |
4,417.00 |
LSE |
13:44:45 |
| 370 |
4,417.00 |
LSE |
13:44:45 |
| 9 |
4,417.00 |
LSE |
13:44:45 |
| 71 |
4,417.00 |
LSE |
13:44:45 |
| 18 |
4,417.00 |
LSE |
13:44:45 |
| 446 |
4,421.00 |
LSE |
13:51:09 |
| 97 |
4,421.00 |
LSE |
13:51:09 |
| 213 |
4,421.00 |
LSE |
13:51:09 |
| 10 |
4,421.00 |
LSE |
13:51:09 |
| 5 |
4,421.00 |
LSE |
13:52:55 |
| 83 |
4,421.00 |
LSE |
13:52:55 |
| 100 |
4,421.00 |
LSE |
13:52:55 |
| 184 |
4,421.00 |
LSE |
13:52:55 |
| 446 |
4,421.00 |
LSE |
13:52:55 |
| 4 |
4,421.00 |
LSE |
13:53:25 |
| 100 |
4,421.00 |
LSE |
13:53:25 |
| 166 |
4,421.00 |
LSE |
13:53:25 |
| 446 |
4,421.00 |
LSE |
13:53:25 |
| 51 |
4,421.00 |
LSE |
13:53:25 |
| 697 |
4,420.00 |
LSE |
13:54:19 |
| 675 |
4,421.00 |
LSE |
13:56:13 |
| 679 |
4,418.00 |
LSE |
13:56:13 |
| 670 |
4,416.00 |
LSE |
13:56:48 |
| 494 |
4,414.00 |
LSE |
13:56:50 |
| 183 |
4,416.00 |
LSE |
13:57:04 |
| 172 |
4,414.00 |
LSE |
13:59:14 |
| 678 |
4,419.00 |
LSE |
14:05:43 |
| 697 |
4,419.00 |
LSE |
14:10:36 |
| 508 |
4,417.00 |
LSE |
14:12:20 |
| 237 |
4,418.00 |
LSE |
14:14:36 |
| 701 |
4,417.00 |
LSE |
14:14:48 |
| 170 |
4,421.00 |
LSE |
14:17:05 |
| 95 |
4,421.00 |
LSE |
14:17:05 |
| 6 |
4,421.00 |
LSE |
14:17:05 |
| 62 |
4,421.00 |
LSE |
14:17:05 |
| 8 |
4,422.00 |
LSE |
14:20:13 |
| 359 |
4,422.00 |
LSE |
14:23:01 |
| 21 |
4,422.00 |
LSE |
14:23:01 |
| 189 |
4,422.00 |
LSE |
14:23:02 |
| 121 |
4,422.00 |
LSE |
14:25:05 |
| 15 |
4,422.00 |
LSE |
14:25:05 |
| 400 |
4,422.00 |
LSE |
14:25:29 |
| 586 |
4,422.00 |
LSE |
14:25:29 |
| 5 |
4,422.00 |
LSE |
14:25:29 |
| 102 |
4,422.00 |
LSE |
14:25:31 |
| 121 |
4,422.00 |
LSE |
14:25:55 |
| 20 |
4,422.00 |
LSE |
14:27:46 |
| 11 |
4,422.00 |
LSE |
14:27:46 |
| 576 |
4,422.00 |
LSE |
14:27:50 |
| 500 |
4,422.00 |
LSE |
14:27:53 |
| 231 |
4,422.00 |
LSE |
14:27:53 |
| 98 |
4,422.00 |
LSE |
14:27:53 |
| 418 |
4,422.00 |
LSE |
14:27:54 |
| 119 |
4,422.00 |
LSE |
14:27:54 |
| 119 |
4,422.00 |
LSE |
14:27:54 |
| 106 |
4,422.00 |
LSE |
14:27:59 |
| 4 |
4,422.00 |
LSE |
14:28:00 |
| 165 |
4,422.00 |
LSE |
14:28:04 |
| 213 |
4,422.00 |
LSE |
14:28:04 |
| 6 |
4,422.00 |
LSE |
14:28:04 |
| 418 |
4,422.00 |
LSE |
14:28:09 |
| 88 |
4,422.00 |
LSE |
14:28:09 |
| 200 |
4,422.00 |
LSE |
14:28:09 |
| 229 |
4,422.00 |
LSE |
14:28:10 |
| 231 |
4,422.00 |
LSE |
14:28:10 |
| 458 |
4,422.00 |
LSE |
14:28:10 |
| 330 |
4,422.00 |
LSE |
14:28:45 |
| 39 |
4,422.00 |
LSE |
14:28:45 |
| 7 |
4,422.00 |
LSE |
14:29:15 |
| 9 |
4,422.00 |
LSE |
14:29:15 |
| 118 |
4,422.00 |
LSE |
14:29:50 |
| 53 |
4,422.00 |
LSE |
14:29:50 |
| 229 |
4,422.00 |
LSE |
14:29:58 |
| 418 |
4,422.00 |
LSE |
14:29:59 |
| 691 |
4,421.00 |
LSE |
14:29:59 |
| 696 |
4,419.00 |
LSE |
14:29:59 |
| 701 |
4,417.00 |
LSE |
14:30:00 |
| 438 |
4,416.00 |
LSE |
14:30:06 |
| 710 |
4,418.00 |
LSE |
14:30:44 |
| 587 |
4,416.00 |
LSE |
14:31:09 |
| 95 |
4,416.00 |
LSE |
14:31:35 |
| 105 |
4,417.00 |
LSE |
14:31:41 |
| 98 |
4,417.00 |
LSE |
14:31:41 |
| 664 |
4,416.00 |
LSE |
14:31:41 |
| 171 |
4,414.00 |
LSE |
14:31:41 |
| 115 |
4,415.00 |
LSE |
14:31:58 |
| 629 |
4,415.00 |
LSE |
14:31:59 |
| 662 |
4,418.00 |
LSE |
14:32:45 |
| 113 |
4,419.00 |
LSE |
14:32:45 |
| 212 |
4,419.00 |
LSE |
14:32:45 |
| 418 |
4,419.00 |
LSE |
14:32:45 |
| 216 |
4,419.00 |
LSE |
14:32:45 |
| 41 |
4,419.00 |
LSE |
14:32:45 |
| 99 |
4,422.00 |
LSE |
14:33:24 |
| 152 |
4,422.00 |
LSE |
14:33:24 |
| 418 |
4,422.00 |
LSE |
14:33:26 |
| 48 |
4,422.00 |
LSE |
14:33:26 |
| 706 |
4,421.00 |
LSE |
14:33:26 |
| 100 |
4,421.00 |
LSE |
14:33:26 |
| 206 |
4,421.00 |
LSE |
14:33:26 |
| 398 |
4,421.00 |
LSE |
14:33:26 |
| 81 |
4,421.00 |
LSE |
14:33:35 |
| 702 |
4,421.00 |
LSE |
14:33:45 |
| 134 |
4,421.00 |
LSE |
14:34:00 |
| 88 |
4,421.00 |
LSE |
14:34:00 |
| 93 |
4,421.00 |
LSE |
14:34:05 |
| 111 |
4,421.00 |
LSE |
14:34:05 |
| 341 |
4,421.00 |
LSE |
14:34:07 |
| 9 |
4,421.00 |
LSE |
14:34:15 |
| 418 |
4,421.00 |
LSE |
14:34:21 |
| 105 |
4,421.00 |
LSE |
14:34:26 |
| 418 |
4,421.00 |
LSE |
14:34:26 |
| 263 |
4,421.00 |
LSE |
14:34:31 |
| 205 |
4,421.00 |
LSE |
14:34:46 |
| 418 |
4,420.00 |
LSE |
14:34:51 |
| 93 |
4,421.00 |
LSE |
14:34:51 |
| 384 |
4,421.00 |
LSE |
14:34:51 |
| 678 |
4,419.00 |
LSE |
14:34:52 |
| 90 |
4,421.00 |
LSE |
14:36:02 |
| 346 |
4,421.00 |
LSE |
14:36:02 |
| 418 |
4,421.00 |
LSE |
14:36:20 |
| 150 |
4,421.00 |
LSE |
14:36:20 |
| 209 |
4,421.00 |
LSE |
14:36:20 |
| 9 |
4,421.00 |
LSE |
14:36:20 |
| 538 |
4,424.00 |
LSE |
14:36:29 |
| 614 |
4,422.00 |
LSE |
14:37:07 |
| 300 |
4,422.00 |
LSE |
14:37:55 |
| 113 |
4,422.00 |
LSE |
14:37:55 |
| 135 |
4,421.00 |
LSE |
14:38:25 |
| 10 |
4,421.00 |
LSE |
14:38:25 |
| 100 |
4,421.00 |
LSE |
14:38:26 |
| 78 |
4,421.00 |
LSE |
14:38:26 |
| 186 |
4,421.00 |
LSE |
14:38:40 |
| 665 |
4,423.00 |
LSE |
14:38:48 |
| 576 |
4,422.00 |
LSE |
14:39:22 |
| 376 |
4,421.00 |
LSE |
14:40:07 |
| 583 |
4,420.00 |
LSE |
14:40:19 |
| 340 |
4,420.00 |
LSE |
14:41:40 |
| 221 |
4,420.00 |
LSE |
14:41:40 |
| 418 |
4,420.00 |
LSE |
14:41:57 |
| 221 |
4,420.00 |
LSE |
14:41:57 |
| 40 |
4,421.00 |
LSE |
14:42:25 |
| 109 |
4,421.00 |
LSE |
14:42:25 |
| 98 |
4,421.00 |
LSE |
14:42:25 |
| 9 |
4,421.00 |
LSE |
14:42:25 |
| 126 |
4,421.00 |
LSE |
14:42:25 |
| 100 |
4,420.00 |
LSE |
14:42:45 |
| 216 |
4,420.00 |
LSE |
14:42:45 |
| 599 |
4,419.00 |
LSE |
14:42:45 |
| 83 |
4,418.00 |
LSE |
14:43:45 |
| 40 |
4,417.00 |
LSE |
14:44:03 |
| 105 |
4,418.00 |
LSE |
14:44:12 |
| 214 |
4,418.00 |
LSE |
14:44:12 |
| 193 |
4,418.00 |
LSE |
14:44:18 |
| 22 |
4,418.00 |
LSE |
14:44:25 |
| 100 |
4,418.00 |
LSE |
14:44:25 |
| 99 |
4,418.00 |
LSE |
14:44:25 |
| 280 |
4,417.00 |
LSE |
14:44:32 |
| 110 |
4,417.00 |
LSE |
14:45:01 |
| 116 |
4,417.00 |
LSE |
14:45:04 |
| 243 |
4,416.00 |
LSE |
14:45:12 |
| 231 |
4,415.00 |
LSE |
14:45:13 |
| 77 |
4,423.00 |
LSE |
14:46:03 |
| 488 |
4,422.00 |
LSE |
14:46:03 |
| 104 |
4,425.00 |
LSE |
14:47:35 |
| 418 |
4,425.00 |
LSE |
14:47:35 |
| 208 |
4,425.00 |
LSE |
14:47:35 |
| 91 |
4,425.00 |
LSE |
14:47:36 |
| 329 |
4,425.00 |
LSE |
14:47:36 |
| 99 |
4,425.00 |
LSE |
14:47:47 |
| 243 |
4,425.00 |
LSE |
14:47:47 |
| 434 |
4,423.00 |
LSE |
14:47:50 |
| 178 |
4,422.00 |
LSE |
14:48:42 |
| 10 |
4,422.00 |
LSE |
14:48:45 |
| 216 |
4,422.00 |
LSE |
14:48:45 |
| 5 |
4,421.00 |
LSE |
14:49:05 |
| 320 |
4,421.00 |
LSE |
14:49:40 |
| 10 |
4,421.00 |
LSE |
14:49:40 |
| 361 |
4,423.00 |
LSE |
14:49:48 |
| 316 |
4,423.00 |
LSE |
14:49:48 |
| 91 |
4,423.00 |
LSE |
14:50:17 |
| 87 |
4,423.00 |
LSE |
14:50:17 |
| 376 |
4,422.00 |
LSE |
14:50:25 |
| 262 |
4,422.00 |
LSE |
14:50:30 |
| 24 |
4,421.00 |
LSE |
14:51:05 |
| 10 |
4,421.00 |
LSE |
14:51:05 |
| 92 |
4,421.00 |
LSE |
14:51:06 |
| 483 |
4,420.00 |
LSE |
14:51:08 |
| 339 |
4,421.00 |
LSE |
14:51:45 |
| 218 |
4,421.00 |
LSE |
14:52:25 |
| 9 |
4,421.00 |
LSE |
14:52:25 |
| 83 |
4,421.00 |
LSE |
14:52:25 |
| 94 |
4,421.00 |
LSE |
14:52:25 |
| 107 |
4,421.00 |
LSE |
14:52:25 |
| 100 |
4,421.00 |
LSE |
14:52:48 |
| 62 |
4,421.00 |
LSE |
14:52:48 |
| 62 |
4,421.00 |
LSE |
14:52:48 |
| 39 |
4,421.00 |
LSE |
14:52:48 |
| 82 |
4,421.00 |
LSE |
14:53:05 |
| 85 |
4,421.00 |
LSE |
14:53:05 |
| 78 |
4,421.00 |
LSE |
14:53:05 |
| 166 |
4,420.00 |
LSE |
14:53:25 |
| 73 |
4,420.00 |
LSE |
14:53:25 |
| 27 |
4,420.00 |
LSE |
14:53:35 |
| 100 |
4,420.00 |
LSE |
14:53:35 |
| 200 |
4,420.00 |
LSE |
14:53:45 |
| 61 |
4,420.00 |
LSE |
14:53:45 |
| 117 |
4,420.00 |
LSE |
14:54:05 |
| 75 |
4,420.00 |
LSE |
14:54:05 |
| 75 |
4,420.00 |
LSE |
14:54:05 |
| 9 |
4,420.00 |
LSE |
14:54:05 |
| 25 |
4,420.00 |
LSE |
14:54:05 |
| 224 |
4,419.00 |
LSE |
14:54:11 |
| 212 |
4,419.00 |
LSE |
14:54:45 |
| 88 |
4,419.00 |
LSE |
14:54:45 |
| 83 |
4,419.00 |
LSE |
14:54:45 |
| 234 |
4,417.00 |
LSE |
14:54:54 |
| 241 |
4,417.00 |
LSE |
14:55:35 |
| 97 |
4,417.00 |
LSE |
14:55:35 |
| 10 |
4,417.00 |
LSE |
14:55:35 |
| 86 |
4,417.00 |
LSE |
14:55:35 |
| 199 |
4,417.00 |
LSE |
14:55:47 |
| 100 |
4,417.00 |
LSE |
14:56:15 |
| 9 |
4,417.00 |
LSE |
14:56:15 |
| 221 |
4,417.00 |
LSE |
14:56:15 |
| 212 |
4,418.00 |
LSE |
14:56:32 |
| 37 |
4,418.00 |
LSE |
14:56:32 |
| 170 |
4,420.00 |
LSE |
14:56:57 |
| 184 |
4,420.00 |
LSE |
14:56:57 |
| 243 |
4,418.00 |
LSE |
14:57:04 |
| 8 |
4,415.00 |
LSE |
14:57:35 |
| 135 |
4,417.00 |
LSE |
14:57:38 |
| 155 |
4,417.00 |
LSE |
14:57:38 |
| 465 |
4,417.00 |
LSE |
14:59:29 |