British American Tobacco p.l.c.
5 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: |
4 December 2025 |
| Number of ordinary shares of 25 pence each purchased: |
110,000 |
| Highest price paid per share (pence): |
4,403.00p |
| Lowest price paid per share (pence): |
4,283.00p |
| Volume weighted average price paid per share (pence): |
4,347.03p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,181,285,546 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 4 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 |
04/12/2025 |
110,000 |
4,347.03p |
LSE |
| British American Tobacco p.l.c. |
GB0002875804 |
04/12/2025 |
0 |
0.0000p |
CHIX |
| British American Tobacco p.l.c. |
GB0002875804 |
04/12/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
| Number of shares |
Transaction price |
Market |
Time of transaction |
| 565 |
4,300.00 |
LSE |
08:07:58 |
| 146 |
4,300.00 |
LSE |
08:08:47 |
| 193 |
4,300.00 |
LSE |
08:08:47 |
| 222 |
4,301.00 |
LSE |
08:09:53 |
| 147 |
4,301.00 |
LSE |
08:10:02 |
| 220 |
4,301.00 |
LSE |
08:10:22 |
| 575 |
4,298.00 |
LSE |
08:10:39 |
| 446 |
4,295.00 |
LSE |
08:10:41 |
| 175 |
4,295.00 |
LSE |
08:12:18 |
| 204 |
4,293.00 |
LSE |
08:13:04 |
| 192 |
4,290.00 |
LSE |
08:13:29 |
| 188 |
4,288.00 |
LSE |
08:13:34 |
| 182 |
4,285.00 |
LSE |
08:14:52 |
| 182 |
4,283.00 |
LSE |
08:14:55 |
| 154 |
4,287.00 |
LSE |
08:15:57 |
| 33 |
4,287.00 |
LSE |
08:15:57 |
| 238 |
4,294.00 |
LSE |
08:19:47 |
| 238 |
4,292.00 |
LSE |
08:19:47 |
| 269 |
4,294.00 |
LSE |
08:19:48 |
| 239 |
4,292.00 |
LSE |
08:19:52 |
| 181 |
4,292.00 |
LSE |
08:21:05 |
| 180 |
4,290.00 |
LSE |
08:21:21 |
| 182 |
4,288.00 |
LSE |
08:22:06 |
| 401 |
4,303.00 |
LSE |
08:27:01 |
| 304 |
4,304.00 |
LSE |
08:27:19 |
| 231 |
4,306.00 |
LSE |
08:27:24 |
| 336 |
4,313.00 |
LSE |
08:30:17 |
| 238 |
4,313.00 |
LSE |
08:31:48 |
| 200 |
4,313.00 |
LSE |
08:32:32 |
| 199 |
4,311.00 |
LSE |
08:32:32 |
| 241 |
4,309.00 |
LSE |
08:32:32 |
| 185 |
4,316.00 |
LSE |
08:34:36 |
| 183 |
4,320.00 |
LSE |
08:35:14 |
| 186 |
4,318.00 |
LSE |
08:37:09 |
| 182 |
4,318.00 |
LSE |
08:38:05 |
| 187 |
4,316.00 |
LSE |
08:38:21 |
| 182 |
4,314.00 |
LSE |
08:38:23 |
| 169 |
4,313.00 |
LSE |
08:42:41 |
| 168 |
4,311.00 |
LSE |
08:42:44 |
| 164 |
4,308.00 |
LSE |
08:43:33 |
| 229 |
4,306.00 |
LSE |
08:44:10 |
| 166 |
4,312.00 |
LSE |
08:44:23 |
| 178 |
4,310.00 |
LSE |
08:44:24 |
| 166 |
4,316.00 |
LSE |
08:48:26 |
| 172 |
4,314.00 |
LSE |
08:50:14 |
| 7 |
4,312.00 |
LSE |
08:50:22 |
| 164 |
4,312.00 |
LSE |
08:50:22 |
| 561 |
4,317.00 |
LSE |
08:56:27 |
| 102 |
4,319.00 |
LSE |
08:57:01 |
| 311 |
4,319.00 |
LSE |
08:57:01 |
| 18 |
4,333.00 |
LSE |
08:59:31 |
| 404 |
4,333.00 |
LSE |
08:59:31 |
| 446 |
4,331.00 |
LSE |
09:00:13 |
| 182 |
4,332.00 |
LSE |
09:00:37 |
| 243 |
4,333.00 |
LSE |
09:01:42 |
| 71 |
4,333.00 |
LSE |
09:02:43 |
| 51 |
4,333.00 |
LSE |
09:02:43 |
| 51 |
4,333.00 |
LSE |
09:02:43 |
| 100 |
4,331.00 |
LSE |
09:02:47 |
| 95 |
4,331.00 |
LSE |
09:02:47 |
| 100 |
4,329.00 |
LSE |
09:02:51 |
| 136 |
4,329.00 |
LSE |
09:02:51 |
| 240 |
4,329.00 |
LSE |
09:05:00 |
| 64 |
4,332.00 |
LSE |
09:07:01 |
| 175 |
4,334.00 |
LSE |
09:07:10 |
| 140 |
4,332.00 |
LSE |
09:07:10 |
| 209 |
4,332.00 |
LSE |
09:08:56 |
| 21 |
4,330.00 |
LSE |
09:08:56 |
| 24 |
4,330.00 |
LSE |
09:08:56 |
| 137 |
4,330.00 |
LSE |
09:08:56 |
| 178 |
4,332.00 |
LSE |
09:12:51 |
| 100 |
4,337.00 |
LSE |
09:14:03 |
| 100 |
4,337.00 |
LSE |
09:14:12 |
| 84 |
4,337.00 |
LSE |
09:14:12 |
| 293 |
4,335.00 |
LSE |
09:14:12 |
| 322 |
4,333.00 |
LSE |
09:14:19 |
| 171 |
4,336.00 |
LSE |
09:15:56 |
| 250 |
4,339.00 |
LSE |
09:18:58 |
| 164 |
4,337.00 |
LSE |
09:19:15 |
| 222 |
4,340.00 |
LSE |
09:20:15 |
| 87 |
4,341.00 |
LSE |
09:21:51 |
| 129 |
4,341.00 |
LSE |
09:21:51 |
| 184 |
4,342.00 |
LSE |
09:22:30 |
| 185 |
4,341.00 |
LSE |
09:24:11 |
| 180 |
4,343.00 |
LSE |
09:27:52 |
| 316 |
4,343.00 |
LSE |
09:29:30 |
| 238 |
4,343.00 |
LSE |
09:32:01 |
| 300 |
4,347.00 |
LSE |
09:33:15 |
| 182 |
4,347.00 |
LSE |
09:33:54 |
| 14 |
4,349.00 |
LSE |
09:34:41 |
| 227 |
4,349.00 |
LSE |
09:34:42 |
| 249 |
4,349.00 |
LSE |
09:35:41 |
| 96 |
4,351.00 |
LSE |
09:37:25 |
| 102 |
4,351.00 |
LSE |
09:37:30 |
| 176 |
4,352.00 |
LSE |
09:39:22 |
| 318 |
4,354.00 |
LSE |
09:43:00 |
| 277 |
4,353.00 |
LSE |
09:43:44 |
| 229 |
4,355.00 |
LSE |
09:44:24 |
| 243 |
4,358.00 |
LSE |
09:44:38 |
| 6 |
4,359.00 |
LSE |
09:46:46 |
| 26 |
4,359.00 |
LSE |
09:46:46 |
| 142 |
4,359.00 |
LSE |
09:47:14 |
| 88 |
4,360.00 |
LSE |
09:48:52 |
| 92 |
4,360.00 |
LSE |
09:48:52 |
| 198 |
4,361.00 |
LSE |
09:49:49 |
| 191 |
4,361.00 |
LSE |
09:50:01 |
| 187 |
4,359.00 |
LSE |
09:54:46 |
| 100 |
4,361.00 |
LSE |
09:56:11 |
| 310 |
4,361.00 |
LSE |
09:56:11 |
| 573 |
4,364.00 |
LSE |
10:01:45 |
| 607 |
4,366.00 |
LSE |
10:05:00 |
| 454 |
4,369.00 |
LSE |
10:06:49 |
| 404 |
4,367.00 |
LSE |
10:06:49 |
| 100 |
4,364.00 |
LSE |
10:06:49 |
| 347 |
4,364.00 |
LSE |
10:06:49 |
| 210 |
4,366.00 |
LSE |
10:07:56 |
| 189 |
4,371.00 |
LSE |
10:10:46 |
| 188 |
4,371.00 |
LSE |
10:11:20 |
| 175 |
4,371.00 |
LSE |
10:11:47 |
| 69 |
4,371.00 |
LSE |
10:12:38 |
| 100 |
4,371.00 |
LSE |
10:12:38 |
| 186 |
4,369.00 |
LSE |
10:14:35 |
| 171 |
4,369.00 |
LSE |
10:15:50 |
| 168 |
4,368.00 |
LSE |
10:18:50 |
| 172 |
4,366.00 |
LSE |
10:19:10 |
| 231 |
4,369.00 |
LSE |
10:21:14 |
| 228 |
4,367.00 |
LSE |
10:21:14 |
| 176 |
4,370.00 |
LSE |
10:21:45 |
| 191 |
4,372.00 |
LSE |
10:22:12 |
| 241 |
4,372.00 |
LSE |
10:25:47 |
| 91 |
4,370.00 |
LSE |
10:28:46 |
| 6 |
4,370.00 |
LSE |
10:28:55 |
| 101 |
4,370.00 |
LSE |
10:30:07 |
| 164 |
4,368.00 |
LSE |
10:30:07 |
| 254 |
4,366.00 |
LSE |
10:30:07 |
| 174 |
4,365.00 |
LSE |
10:30:07 |
| 188 |
4,366.00 |
LSE |
10:30:16 |
| 189 |
4,364.00 |
LSE |
10:30:20 |
| 167 |
4,363.00 |
LSE |
10:32:26 |
| 175 |
4,362.00 |
LSE |
10:33:13 |
| 255 |
4,362.00 |
LSE |
10:39:16 |
| 181 |
4,360.00 |
LSE |
10:39:16 |
| 289 |
4,361.00 |
LSE |
10:41:36 |
| 272 |
4,362.00 |
LSE |
10:42:53 |
| 288 |
4,359.00 |
LSE |
10:44:13 |
| 179 |
4,357.00 |
LSE |
10:44:58 |
| 227 |
4,357.00 |
LSE |
10:46:40 |
| 183 |
4,357.00 |
LSE |
10:48:36 |
| 406 |
4,364.00 |
LSE |
10:52:57 |
| 164 |
4,365.00 |
LSE |
10:53:45 |
| 293 |
4,366.00 |
LSE |
10:54:05 |
| 170 |
4,367.00 |
LSE |
10:54:31 |
| 170 |
4,364.00 |
LSE |
10:55:09 |
| 191 |
4,361.00 |
LSE |
10:56:06 |
| 186 |
4,358.00 |
LSE |
10:57:32 |
| 371 |
4,362.00 |
LSE |
11:02:00 |
| 267 |
4,363.00 |
LSE |
11:02:15 |
| 427 |
4,367.00 |
LSE |
11:07:03 |
| 182 |
4,368.00 |
LSE |
11:08:07 |
| 6 |
4,369.00 |
LSE |
11:09:33 |
| 348 |
4,369.00 |
LSE |
11:09:54 |
| 326 |
4,367.00 |
LSE |
11:12:16 |
| 450 |
4,365.00 |
LSE |
11:13:16 |
| 289 |
4,366.00 |
LSE |
11:15:05 |
| 282 |
4,364.00 |
LSE |
11:15:05 |
| 235 |
4,364.00 |
LSE |
11:15:35 |
| 176 |
4,362.00 |
LSE |
11:16:15 |
| 167 |
4,361.00 |
LSE |
11:17:49 |
| 191 |
4,359.00 |
LSE |
11:17:52 |
| 181 |
4,360.00 |
LSE |
11:20:14 |
| 171 |
4,360.00 |
LSE |
11:22:23 |
| 179 |
4,358.00 |
LSE |
11:23:53 |
| 164 |
4,356.00 |
LSE |
11:23:56 |
| 226 |
4,355.00 |
LSE |
11:25:18 |
| 203 |
4,355.00 |
LSE |
11:26:01 |
| 169 |
4,353.00 |
LSE |
11:28:36 |
| 359 |
4,353.00 |
LSE |
11:31:13 |
| 217 |
4,351.00 |
LSE |
11:33:21 |
| 356 |
4,353.00 |
LSE |
11:34:47 |
| 315 |
4,353.00 |
LSE |
11:36:40 |
| 272 |
4,353.00 |
LSE |
11:39:10 |
| 621 |
4,361.00 |
LSE |
11:45:53 |
| 88 |
4,359.00 |
LSE |
11:49:13 |
| 561 |
4,359.00 |
LSE |
11:49:13 |
| 511 |
4,357.00 |
LSE |
11:49:52 |
| 460 |
4,359.00 |
LSE |
11:53:07 |
| 310 |
4,360.00 |
LSE |
11:54:37 |
| 315 |
4,361.00 |
LSE |
11:55:07 |
| 312 |
4,361.00 |
LSE |
11:57:53 |
| 312 |
4,359.00 |
LSE |
12:00:14 |
| 28 |
4,359.00 |
LSE |
12:00:14 |
| 346 |
4,362.00 |
LSE |
12:02:24 |
| 511 |
4,362.00 |
LSE |
12:04:44 |
| 386 |
4,363.00 |
LSE |
12:07:00 |
| 196 |
4,365.00 |
LSE |
12:07:46 |
| 45 |
4,365.00 |
LSE |
12:07:46 |
| 126 |
4,365.00 |
LSE |
12:07:46 |
| 375 |
4,366.00 |
LSE |
12:10:08 |
| 6 |
4,364.00 |
LSE |
12:10:52 |
| 13 |
4,364.00 |
LSE |
12:10:52 |
| 348 |
4,364.00 |
LSE |
12:11:23 |
| 366 |
4,366.00 |
LSE |
12:13:19 |
| 162 |
4,366.00 |
LSE |
12:14:56 |
| 1 |
4,366.00 |
LSE |
12:14:56 |
| 19 |
4,366.00 |
LSE |
12:14:56 |
| 34 |
4,366.00 |
LSE |
12:15:11 |
| 306 |
4,376.00 |
LSE |
12:15:12 |
| 1 |
4,382.00 |
LSE |
12:15:14 |
| 201 |
4,382.00 |
LSE |
12:15:14 |
| 205 |
4,380.00 |
LSE |
12:15:16 |
| 201 |
4,378.00 |
LSE |
12:15:16 |
| 176 |
4,375.00 |
LSE |
12:16:31 |
| 170 |
4,394.00 |
LSE |
12:17:18 |
| 176 |
4,396.00 |
LSE |
12:19:00 |
| 175 |
4,403.00 |
LSE |
12:19:19 |
| 186 |
4,395.00 |
LSE |
12:20:10 |
| 183 |
4,393.00 |
LSE |
12:20:10 |
| 285 |
4,387.00 |
LSE |
12:24:48 |
| 286 |
4,385.00 |
LSE |
12:25:30 |
| 234 |
4,383.00 |
LSE |
12:25:44 |
| 181 |
4,381.00 |
LSE |
12:25:44 |
| 222 |
4,382.00 |
LSE |
12:28:52 |
| 166 |
4,380.00 |
LSE |
12:30:00 |
| 208 |
4,380.00 |
LSE |
12:30:21 |
| 205 |
4,380.00 |
LSE |
12:30:38 |
| 186 |
4,376.00 |
LSE |
12:31:27 |
| 173 |
4,372.00 |
LSE |
12:32:16 |
| 177 |
4,376.00 |
LSE |
12:33:05 |
| 175 |
4,371.00 |
LSE |
12:35:00 |
| 227 |
4,374.00 |
LSE |
12:36:16 |
| 245 |
4,372.00 |
LSE |
12:36:42 |
| 203 |
4,372.00 |
LSE |
12:36:58 |
| 8 |
4,371.00 |
LSE |
12:37:53 |
| 174 |
4,371.00 |
LSE |
12:37:53 |
| 178 |
4,371.00 |
LSE |
12:40:28 |
| 183 |
4,368.00 |
LSE |
12:40:57 |
| 165 |
4,367.00 |
LSE |
12:41:02 |
| 178 |
4,375.00 |
LSE |
12:41:34 |
| 183 |
4,369.00 |
LSE |
12:42:06 |
| 179 |
4,370.00 |
LSE |
12:42:57 |
| 166 |
4,369.00 |
LSE |
12:43:31 |
| 190 |
4,369.00 |
LSE |
12:45:56 |
| 183 |
4,367.00 |
LSE |
12:45:56 |
| 18 |
4,365.00 |
LSE |
12:46:05 |
| 165 |
4,365.00 |
LSE |
12:46:05 |
| 182 |
4,368.00 |
LSE |
12:47:34 |
| 166 |
4,369.00 |
LSE |
12:48:26 |
| 113 |
4,367.00 |
LSE |
12:49:01 |
| 52 |
4,367.00 |
LSE |
12:49:01 |
| 185 |
4,363.00 |
LSE |
12:50:14 |
| 348 |
4,366.00 |
LSE |
12:53:53 |
| 339 |
4,366.00 |
LSE |
12:55:19 |
| 393 |
4,366.00 |
LSE |
12:57:29 |
| 248 |
4,364.00 |
LSE |
12:59:17 |
| 402 |
4,363.00 |
LSE |
13:00:01 |
| 180 |
4,361.00 |
LSE |
13:00:47 |
| 404 |
4,362.00 |
LSE |
13:03:03 |
| 513 |
4,365.00 |
LSE |
13:05:45 |
| 360 |
4,364.00 |
LSE |
13:06:13 |
| 277 |
4,364.00 |
LSE |
13:07:10 |
| 315 |
4,362.00 |
LSE |
13:07:16 |
| 365 |
4,359.00 |
LSE |
13:07:24 |
| 262 |
4,364.00 |
LSE |
13:10:44 |
| 184 |
4,362.00 |
LSE |
13:11:12 |
| 286 |
4,364.00 |
LSE |
13:12:17 |
| 480 |
4,365.00 |
LSE |
13:17:15 |
| 451 |
4,364.00 |
LSE |
13:17:37 |
| 235 |
4,362.00 |
LSE |
13:17:37 |
| 189 |
4,360.00 |
LSE |
13:18:14 |
| 215 |
4,357.00 |
LSE |
13:18:26 |
| 220 |
4,358.00 |
LSE |
13:19:22 |
| 293 |
4,359.00 |
LSE |
13:20:36 |
| 174 |
4,357.00 |
LSE |
13:20:38 |
| 176 |
4,357.00 |
LSE |
13:23:40 |
| 411 |
4,359.00 |
LSE |
13:24:56 |
| 329 |
4,360.00 |
LSE |
13:28:56 |
| 204 |
4,362.00 |
LSE |
13:30:55 |
| 395 |
4,362.00 |
LSE |
13:30:55 |
| 381 |
4,362.00 |
LSE |
13:32:36 |
| 480 |
4,361.00 |
LSE |
13:33:20 |
| 418 |
4,363.00 |
LSE |
13:34:12 |
| 387 |
4,367.00 |
LSE |
13:35:30 |
| 368 |
4,365.00 |
LSE |
13:35:32 |
| 174 |
4,363.00 |
LSE |
13:35:45 |
| 368 |
4,362.00 |
LSE |
13:39:51 |
| 105 |
4,362.00 |
LSE |
13:40:55 |
| 384 |
4,362.00 |
LSE |
13:40:55 |
| 179 |
4,360.00 |
LSE |
13:41:36 |
| 263 |
4,361.00 |
LSE |
13:41:59 |
| 265 |
4,360.00 |
LSE |
13:42:40 |
| 177 |
4,358.00 |
LSE |
13:43:17 |
| 214 |
4,358.00 |
LSE |
13:43:32 |
| 166 |
4,359.00 |
LSE |
13:44:15 |
| 302 |
4,361.00 |
LSE |
13:48:38 |
| 278 |
4,359.00 |
LSE |
13:48:38 |
| 170 |
4,357.00 |
LSE |
13:52:44 |
| 648 |
4,358.00 |
LSE |
13:55:28 |
| 626 |
4,359.00 |
LSE |
13:56:05 |
| 585 |
4,358.00 |
LSE |
13:57:52 |
| 633 |
4,356.00 |
LSE |
13:58:13 |
| 264 |
4,356.00 |
LSE |
13:59:13 |
| 142 |
4,354.00 |
LSE |
14:00:02 |
| 118 |
4,354.00 |
LSE |
14:00:04 |
| 116 |
4,354.00 |
LSE |
14:00:09 |
| 50 |
4,354.00 |
LSE |
14:00:18 |
| 6 |
4,354.00 |
LSE |
14:00:21 |
| 232 |
4,355.00 |
LSE |
14:00:32 |
| 197 |
4,353.00 |
LSE |
14:01:01 |
| 36 |
4,353.00 |
LSE |
14:01:01 |
| 178 |
4,347.00 |
LSE |
14:01:36 |
| 243 |
4,347.00 |
LSE |
14:03:45 |
| 319 |
4,353.00 |
LSE |
14:07:00 |
| 266 |
4,351.00 |
LSE |
14:09:05 |
| 207 |
4,349.00 |
LSE |
14:09:59 |
| 334 |
4,346.00 |
LSE |
14:10:34 |
| 429 |
4,344.00 |
LSE |
14:12:01 |
| 172 |
4,344.00 |
LSE |
14:12:54 |
| 244 |
4,344.00 |
LSE |
14:12:54 |
| 474 |
4,345.00 |
LSE |
14:13:39 |
| 166 |
4,345.00 |
LSE |
14:15:02 |
| 99 |
4,345.00 |
LSE |
14:15:02 |
| 101 |
4,345.00 |
LSE |
14:15:17 |
| 553 |
4,344.00 |
LSE |
14:16:47 |
| 464 |
4,344.00 |
LSE |
14:19:39 |
| 462 |
4,344.00 |
LSE |
14:19:50 |
| 121 |
4,344.00 |
LSE |
14:19:50 |
| 78 |
4,344.00 |
LSE |
14:20:39 |
| 375 |
4,344.00 |
LSE |
14:20:39 |
| 480 |
4,344.00 |
LSE |
14:21:35 |
| 465 |
4,342.00 |
LSE |
14:21:39 |
| 371 |
4,345.00 |
LSE |
14:22:35 |
| 596 |
4,345.00 |
LSE |
14:25:28 |
| 14 |
4,343.00 |
LSE |
14:26:25 |
| 352 |
4,343.00 |
LSE |
14:26:25 |
| 493 |
4,345.00 |
LSE |
14:26:44 |
| 153 |
4,345.00 |
LSE |
14:26:44 |
| 614 |
4,343.00 |
LSE |
14:27:16 |
| 354 |
4,341.00 |
LSE |
14:27:30 |
| 648 |
4,342.00 |
LSE |
14:29:20 |
| 650 |
4,340.00 |
LSE |
14:30:00 |
| 492 |
4,338.00 |
LSE |
14:30:00 |
| 378 |
4,337.00 |
LSE |
14:30:00 |
| 620 |
4,335.00 |
LSE |
14:30:00 |
| 179 |
4,334.00 |
LSE |
14:30:06 |
| 241 |
4,334.00 |
LSE |
14:30:19 |
| 211 |
4,339.00 |
LSE |
14:30:38 |
| 76 |
4,339.00 |
LSE |
14:30:42 |
| 511 |
4,341.00 |
LSE |
14:31:06 |
| 449 |
4,341.00 |
LSE |
14:31:30 |
| 187 |
4,339.00 |
LSE |
14:31:30 |
| 171 |
4,339.00 |
LSE |
14:31:30 |
| 5 |
4,339.00 |
LSE |
14:31:30 |
| 100 |
4,337.00 |
LSE |
14:31:30 |
| 106 |
4,337.00 |
LSE |
14:31:30 |
| 627 |
4,342.00 |
LSE |
14:32:01 |
| 560 |
4,340.00 |
LSE |
14:32:35 |
| 120 |
4,343.00 |
LSE |
14:32:48 |
| 505 |
4,343.00 |
LSE |
14:32:48 |
| 2 |
4,341.00 |
LSE |
14:32:48 |
| 199 |
4,341.00 |
LSE |
14:32:48 |
| 155 |
4,341.00 |
LSE |
14:32:48 |
| 261 |
4,341.00 |
LSE |
14:32:48 |
| 626 |
4,342.00 |
LSE |
14:32:59 |
| 527 |
4,343.00 |
LSE |
14:33:17 |
| 89 |
4,344.00 |
LSE |
14:33:51 |
| 619 |
4,344.00 |
LSE |
14:33:51 |
| 274 |
4,346.00 |
LSE |
14:34:11 |
| 100 |
4,346.00 |
LSE |
14:34:11 |
| 4 |
4,346.00 |
LSE |
14:34:11 |
| 13 |
4,345.00 |
LSE |
14:34:11 |
| 608 |
4,345.00 |
LSE |
14:34:11 |
| 608 |
4,343.00 |
LSE |
14:34:25 |
| 479 |
4,342.00 |
LSE |
14:34:38 |
| 642 |
4,343.00 |
LSE |
14:34:54 |
| 500 |
4,344.00 |
LSE |
14:35:00 |
| 195 |
4,342.00 |
LSE |
14:35:42 |
| 156 |
4,342.00 |
LSE |
14:35:42 |
| 20 |
4,340.00 |
LSE |
14:35:58 |
| 528 |
4,340.00 |
LSE |
14:35:58 |
| 346 |
4,340.00 |
LSE |
14:36:16 |
| 172 |
4,338.00 |
LSE |
14:36:30 |
| 19 |
4,338.00 |
LSE |
14:36:30 |
| 309 |
4,339.00 |
LSE |
14:36:34 |
| 471 |
4,336.00 |
LSE |
14:36:47 |
| 169 |
4,336.00 |
LSE |
14:37:01 |
| 333 |
4,340.00 |
LSE |
14:37:48 |
| 250 |
4,342.00 |
LSE |
14:38:12 |
| 249 |
4,340.00 |
LSE |
14:38:13 |
| 272 |
4,340.00 |
LSE |
14:38:27 |
| 166 |
4,340.00 |
LSE |
14:39:20 |
| 197 |
4,338.00 |
LSE |
14:39:34 |
| 351 |
4,340.00 |
LSE |
14:39:44 |
| 183 |
4,340.00 |
LSE |
14:40:19 |
| 366 |
4,340.00 |
LSE |
14:40:33 |
| 140 |
4,338.00 |
LSE |
14:40:33 |
| 12 |
4,338.00 |
LSE |
14:40:33 |
| 38 |
4,338.00 |
LSE |
14:40:33 |
| 70 |
4,338.00 |
LSE |
14:40:33 |
| 138 |
4,338.00 |
LSE |
14:40:33 |
| 236 |
4,338.00 |
LSE |
14:40:39 |
| 230 |
4,338.00 |
LSE |
14:40:48 |
| 211 |
4,339.00 |
LSE |
14:41:01 |
| 186 |
4,336.00 |
LSE |
14:41:14 |
| 191 |
4,335.00 |
LSE |
14:41:32 |
| 220 |
4,336.00 |
LSE |
14:42:41 |
| 74 |
4,333.00 |
LSE |
14:42:41 |
| 53 |
4,333.00 |
LSE |
14:42:41 |
| 68 |
4,333.00 |
LSE |
14:42:41 |
| 104 |
4,331.00 |
LSE |
14:42:41 |
| 31 |
4,331.00 |
LSE |
14:42:41 |
| 53 |
4,331.00 |
LSE |
14:42:41 |
| 192 |
4,330.00 |
LSE |
14:42:54 |
| 283 |
4,332.00 |
LSE |
14:43:13 |
| 449 |
4,332.00 |
LSE |
14:44:05 |
| 100 |
4,333.00 |
LSE |
14:44:49 |
| 421 |
4,333.00 |
LSE |
14:44:49 |
| 323 |
4,334.00 |
LSE |
14:44:49 |
| 180 |
4,335.00 |
LSE |
14:45:10 |
| 136 |
4,334.00 |
LSE |
14:45:13 |
| 104 |
4,334.00 |
LSE |
14:45:13 |
| 50 |
4,332.00 |
LSE |
14:45:21 |
| 220 |
4,332.00 |
LSE |
14:45:21 |
| 201 |
4,332.00 |
LSE |
14:45:21 |
| 72 |
4,332.00 |
LSE |
14:45:59 |
| 51 |
4,332.00 |
LSE |
14:46:25 |
| 120 |
4,332.00 |
LSE |
14:46:25 |
| 25 |
4,332.00 |
LSE |
14:46:25 |
| 294 |
4,333.00 |
LSE |
14:46:55 |
| 216 |
4,330.00 |
LSE |
14:47:00 |
| 214 |
4,330.00 |
LSE |
14:47:11 |
| 1 |
4,332.00 |
LSE |
14:47:24 |
| 54 |
4,332.00 |
LSE |
14:47:24 |
| 177 |
4,332.00 |
LSE |
14:47:24 |
| 220 |
4,334.00 |
LSE |
14:47:38 |
| 212 |
4,332.00 |
LSE |
14:48:10 |
| 121 |
4,332.00 |
LSE |
14:48:57 |
| 145 |
4,332.00 |
LSE |
14:48:58 |
| 100 |
4,331.00 |
LSE |
14:49:03 |
| 96 |
4,331.00 |
LSE |
14:49:03 |
| 258 |
4,331.00 |
LSE |
14:49:11 |
| 287 |
4,331.00 |
LSE |
14:49:22 |
| 202 |
4,331.00 |
LSE |
14:49:23 |
| 211 |
4,332.00 |
LSE |
14:49:55 |
| 191 |
4,333.00 |
LSE |
14:50:04 |
| 188 |
4,334.00 |
LSE |
14:50:11 |
| 50 |
4,333.00 |
LSE |
14:50:16 |
| 149 |
4,333.00 |
LSE |
14:50:16 |
| 45 |
4,331.00 |
LSE |
14:50:52 |
| 58 |
4,331.00 |
LSE |
14:50:52 |
| 100 |
4,332.00 |
LSE |
14:51:20 |
| 64 |
4,332.00 |
LSE |
14:51:20 |
| 46 |
4,331.00 |
LSE |
14:51:20 |
| 50 |
4,331.00 |
LSE |
14:51:25 |
| 70 |
4,332.00 |
LSE |
14:51:39 |
| 116 |
4,332.00 |
LSE |
14:51:39 |
| 71 |
4,332.00 |
LSE |
14:51:39 |
| 58 |
4,332.00 |
LSE |
14:51:56 |
| 316 |
4,332.00 |
LSE |
14:51:59 |
| 181 |
4,332.00 |
LSE |
14:52:00 |
| 197 |
4,332.00 |
LSE |
14:52:03 |
| 86 |
4,335.00 |
LSE |
14:52:59 |
| 430 |
4,335.00 |
LSE |
14:53:09 |
| 260 |
4,336.00 |
LSE |
14:53:32 |
| 171 |
4,336.00 |
LSE |
14:54:07 |
| 281 |
4,336.00 |
LSE |
14:54:07 |
| 13 |
4,334.00 |
LSE |
14:54:07 |
| 70 |
4,334.00 |
LSE |
14:54:07 |
| 183 |
4,334.00 |
LSE |
14:54:07 |
| 240 |
4,334.00 |
LSE |
14:54:49 |
| 118 |
4,334.00 |
LSE |
14:54:49 |
| 26 |
4,334.00 |
LSE |
14:54:49 |
| 29 |
4,334.00 |
LSE |
14:55:09 |
| 231 |
4,334.00 |
LSE |
14:55:09 |
| 79 |
4,332.00 |
LSE |
14:55:17 |
| 156 |
4,333.00 |
LSE |
14:55:39 |
| 100 |
4,333.00 |
LSE |
14:55:39 |
| 42 |
4,333.00 |
LSE |
14:55:39 |
| 58 |
4,333.00 |
LSE |
14:55:59 |
| 228 |
4,333.00 |
LSE |
14:55:59 |
| 205 |
4,333.00 |
LSE |
14:56:19 |
| 193 |
4,338.00 |
LSE |
14:56:32 |
| 142 |
4,338.00 |
LSE |
14:56:54 |
| 102 |
4,338.00 |
LSE |
14:56:54 |
| 117 |
4,339.00 |
LSE |
14:57:09 |
| 71 |
4,339.00 |
LSE |
14:57:09 |
| 108 |
4,339.00 |
LSE |
14:57:29 |
| 152 |
4,339.00 |
LSE |
14:57:29 |
| 220 |
4,338.00 |
LSE |
14:57:49 |
| 195 |
4,336.00 |
LSE |
14:59:07 |
| 132 |
4,334.00 |
LSE |
14:59:26 |