British American Tobacco p.l.c.
9 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: |
8 December 2025 |
| Number of ordinary shares of 25 pence each purchased: |
110,000 |
| Highest price paid per share (pence): |
4,294.00p |
| Lowest price paid per share (pence): |
4,260.00p |
| Volume weighted average price paid per share (pence): |
4,279.00p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,181,065,546 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 8 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 |
08/12/2025 |
110,000 |
4,279.00p |
LSE |
| British American Tobacco p.l.c. |
GB0002875804 |
08/12/2025 |
0 |
0.0000p |
CHIX |
| British American Tobacco p.l.c. |
GB0002875804 |
08/12/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
| Number of shares |
Transaction price |
Market |
Time of transaction |
| 475 |
4,279.00 |
LSE |
08:11:04 |
| 546 |
4,277.00 |
LSE |
08:11:09 |
| 443 |
4,275.00 |
LSE |
08:11:23 |
| 220 |
4,274.00 |
LSE |
08:12:43 |
| 243 |
4,279.00 |
LSE |
08:13:23 |
| 2 |
4,279.00 |
LSE |
08:13:23 |
| 263 |
4,278.00 |
LSE |
08:13:53 |
| 253 |
4,276.00 |
LSE |
08:14:15 |
| 56 |
4,274.00 |
LSE |
08:14:25 |
| 205 |
4,274.00 |
LSE |
08:15:05 |
| 158 |
4,275.00 |
LSE |
08:16:01 |
| 331 |
4,286.00 |
LSE |
08:19:10 |
| 340 |
4,284.00 |
LSE |
08:19:10 |
| 362 |
4,282.00 |
LSE |
08:21:33 |
| 192 |
4,287.00 |
LSE |
08:25:41 |
| 265 |
4,287.00 |
LSE |
08:25:41 |
| 600 |
4,294.00 |
LSE |
08:29:29 |
| 602 |
4,292.00 |
LSE |
08:30:43 |
| 204 |
4,289.00 |
LSE |
08:31:06 |
| 408 |
4,289.00 |
LSE |
08:31:06 |
| 236 |
4,287.00 |
LSE |
08:31:08 |
| 185 |
4,285.00 |
LSE |
08:31:52 |
| 139 |
4,285.00 |
LSE |
08:32:23 |
| 153 |
4,286.00 |
LSE |
08:32:58 |
| 32 |
4,286.00 |
LSE |
08:32:58 |
| 141 |
4,285.00 |
LSE |
08:34:03 |
| 73 |
4,285.00 |
LSE |
08:34:41 |
| 153 |
4,285.00 |
LSE |
08:35:49 |
| 153 |
4,285.00 |
LSE |
08:37:12 |
| 153 |
4,283.00 |
LSE |
08:37:35 |
| 155 |
4,283.00 |
LSE |
08:38:16 |
| 204 |
4,287.00 |
LSE |
08:39:29 |
| 7 |
4,287.00 |
LSE |
08:39:29 |
| 209 |
4,287.00 |
LSE |
08:39:53 |
| 154 |
4,289.00 |
LSE |
08:41:36 |
| 136 |
4,287.00 |
LSE |
08:41:41 |
| 39 |
4,287.00 |
LSE |
08:41:44 |
| 294 |
4,291.00 |
LSE |
08:46:32 |
| 40 |
4,291.00 |
LSE |
08:46:32 |
| 194 |
4,289.00 |
LSE |
08:46:37 |
| 148 |
4,289.00 |
LSE |
08:46:37 |
| 154 |
4,287.00 |
LSE |
08:47:11 |
| 52 |
4,285.00 |
LSE |
08:50:08 |
| 133 |
4,285.00 |
LSE |
08:50:08 |
| 308 |
4,286.00 |
LSE |
08:50:50 |
| 51 |
4,286.00 |
LSE |
08:50:58 |
| 290 |
4,284.00 |
LSE |
08:52:15 |
| 167 |
4,286.00 |
LSE |
08:55:07 |
| 116 |
4,286.00 |
LSE |
08:55:08 |
| 231 |
4,284.00 |
LSE |
08:56:04 |
| 292 |
4,284.00 |
LSE |
08:57:28 |
| 291 |
4,284.00 |
LSE |
08:57:57 |
| 241 |
4,286.00 |
LSE |
08:58:41 |
| 122 |
4,286.00 |
LSE |
08:59:39 |
| 54 |
4,286.00 |
LSE |
09:00:00 |
| 40 |
4,286.00 |
LSE |
09:00:57 |
| 393 |
4,288.00 |
LSE |
09:03:27 |
| 154 |
4,286.00 |
LSE |
09:05:12 |
| 87 |
4,286.00 |
LSE |
09:05:12 |
| 612 |
4,290.00 |
LSE |
09:11:07 |
| 588 |
4,292.00 |
LSE |
09:15:00 |
| 280 |
4,290.00 |
LSE |
09:15:01 |
| 242 |
4,290.00 |
LSE |
09:15:01 |
| 587 |
4,288.00 |
LSE |
09:15:02 |
| 12 |
4,288.00 |
LSE |
09:15:02 |
| 218 |
4,287.00 |
LSE |
09:17:09 |
| 312 |
4,287.00 |
LSE |
09:20:00 |
| 456 |
4,285.00 |
LSE |
09:20:00 |
| 172 |
4,285.00 |
LSE |
09:20:01 |
| 173 |
4,284.00 |
LSE |
09:23:01 |
| 289 |
4,288.00 |
LSE |
09:26:32 |
| 254 |
4,286.00 |
LSE |
09:27:04 |
| 199 |
4,286.00 |
LSE |
09:30:57 |
| 435 |
4,288.00 |
LSE |
09:33:30 |
| 401 |
4,288.00 |
LSE |
09:36:20 |
| 309 |
4,286.00 |
LSE |
09:39:04 |
| 167 |
4,284.00 |
LSE |
09:40:11 |
| 398 |
4,284.00 |
LSE |
09:40:12 |
| 215 |
4,286.00 |
LSE |
09:45:09 |
| 203 |
4,286.00 |
LSE |
09:45:09 |
| 211 |
4,284.00 |
LSE |
09:55:57 |
| 294 |
4,286.00 |
LSE |
10:00:50 |
| 376 |
4,286.00 |
LSE |
10:00:50 |
| 100 |
4,286.00 |
LSE |
10:00:50 |
| 84 |
4,286.00 |
LSE |
10:00:50 |
| 282 |
4,290.00 |
LSE |
10:04:48 |
| 290 |
4,290.00 |
LSE |
10:04:48 |
| 596 |
4,288.00 |
LSE |
10:05:19 |
| 566 |
4,289.00 |
LSE |
10:05:54 |
| 602 |
4,288.00 |
LSE |
10:09:44 |
| 580 |
4,288.00 |
LSE |
10:12:13 |
| 422 |
4,286.00 |
LSE |
10:13:49 |
| 190 |
4,286.00 |
LSE |
10:13:49 |
| 371 |
4,284.00 |
LSE |
10:13:55 |
| 212 |
4,284.00 |
LSE |
10:13:55 |
| 572 |
4,282.00 |
LSE |
10:14:43 |
| 366 |
4,279.00 |
LSE |
10:16:15 |
| 171 |
4,281.00 |
LSE |
10:16:25 |
| 173 |
4,279.00 |
LSE |
10:16:32 |
| 168 |
4,283.00 |
LSE |
10:16:52 |
| 166 |
4,289.00 |
LSE |
10:18:48 |
| 171 |
4,289.00 |
LSE |
10:19:17 |
| 176 |
4,289.00 |
LSE |
10:19:53 |
| 310 |
4,290.00 |
LSE |
10:25:25 |
| 174 |
4,288.00 |
LSE |
10:31:35 |
| 163 |
4,286.00 |
LSE |
10:32:42 |
| 295 |
4,284.00 |
LSE |
10:37:28 |
| 576 |
4,285.00 |
LSE |
10:43:07 |
| 4 |
4,283.00 |
LSE |
10:44:35 |
| 122 |
4,283.00 |
LSE |
10:45:32 |
| 120 |
4,283.00 |
LSE |
10:46:00 |
| 105 |
4,283.00 |
LSE |
10:47:37 |
| 229 |
4,283.00 |
LSE |
10:47:59 |
| 585 |
4,283.00 |
LSE |
10:50:15 |
| 571 |
4,284.00 |
LSE |
10:51:26 |
| 606 |
4,285.00 |
LSE |
10:57:17 |
| 93 |
4,283.00 |
LSE |
11:01:02 |
| 481 |
4,283.00 |
LSE |
11:01:02 |
| 71 |
4,281.00 |
LSE |
11:01:35 |
| 359 |
4,281.00 |
LSE |
11:01:35 |
| 72 |
4,281.00 |
LSE |
11:01:35 |
| 604 |
4,281.00 |
LSE |
11:05:37 |
| 557 |
4,282.00 |
LSE |
11:07:13 |
| 34 |
4,282.00 |
LSE |
11:07:13 |
| 12 |
4,282.00 |
LSE |
11:10:25 |
| 590 |
4,286.00 |
LSE |
11:14:43 |
| 609 |
4,290.00 |
LSE |
11:23:39 |
| 331 |
4,290.00 |
LSE |
11:23:39 |
| 380 |
4,290.00 |
LSE |
11:23:39 |
| 100 |
4,290.00 |
LSE |
11:23:39 |
| 43 |
4,290.00 |
LSE |
11:23:39 |
| 589 |
4,290.00 |
LSE |
11:25:14 |
| 52 |
4,290.00 |
LSE |
11:27:47 |
| 62 |
4,290.00 |
LSE |
11:27:47 |
| 484 |
4,290.00 |
LSE |
11:27:47 |
| 358 |
4,290.00 |
LSE |
11:28:59 |
| 207 |
4,290.00 |
LSE |
11:28:59 |
| 25 |
4,290.00 |
LSE |
11:29:12 |
| 12 |
4,290.00 |
LSE |
11:36:12 |
| 561 |
4,290.00 |
LSE |
11:36:18 |
| 585 |
4,288.00 |
LSE |
11:37:38 |
| 570 |
4,292.00 |
LSE |
11:46:43 |
| 2 |
4,292.00 |
LSE |
11:46:43 |
| 24 |
4,292.00 |
LSE |
11:49:46 |
| 19 |
4,292.00 |
LSE |
11:49:46 |
| 28 |
4,292.00 |
LSE |
11:49:46 |
| 98 |
4,292.00 |
LSE |
11:49:46 |
| 168 |
4,292.00 |
LSE |
11:49:46 |
| 162 |
4,292.00 |
LSE |
11:49:46 |
| 291 |
4,292.00 |
LSE |
11:49:46 |
| 609 |
4,292.00 |
LSE |
11:52:00 |
| 63 |
4,291.00 |
LSE |
11:56:57 |
| 100 |
4,291.00 |
LSE |
11:56:57 |
| 240 |
4,291.00 |
LSE |
11:56:57 |
| 577 |
4,290.00 |
LSE |
11:59:01 |
| 45 |
4,289.00 |
LSE |
12:02:28 |
| 100 |
4,289.00 |
LSE |
12:02:28 |
| 383 |
4,291.00 |
LSE |
12:03:28 |
| 114 |
4,291.00 |
LSE |
12:03:28 |
| 100 |
4,289.00 |
LSE |
12:05:47 |
| 128 |
4,289.00 |
LSE |
12:05:47 |
| 584 |
4,288.00 |
LSE |
12:06:19 |
| 571 |
4,286.00 |
LSE |
12:08:38 |
| 59 |
4,285.00 |
LSE |
12:11:04 |
| 548 |
4,285.00 |
LSE |
12:11:04 |
| 574 |
4,283.00 |
LSE |
12:12:49 |
| 145 |
4,285.00 |
LSE |
12:14:20 |
| 461 |
4,285.00 |
LSE |
12:14:44 |
| 603 |
4,285.00 |
LSE |
12:16:52 |
| 244 |
4,283.00 |
LSE |
12:17:07 |
| 83 |
4,286.00 |
LSE |
12:27:37 |
| 100 |
4,286.00 |
LSE |
12:27:37 |
| 18 |
4,286.00 |
LSE |
12:27:37 |
| 604 |
4,285.00 |
LSE |
12:27:45 |
| 156 |
4,283.00 |
LSE |
12:28:56 |
| 156 |
4,283.00 |
LSE |
12:28:56 |
| 21 |
4,283.00 |
LSE |
12:28:56 |
| 98 |
4,283.00 |
LSE |
12:33:37 |
| 86 |
4,283.00 |
LSE |
12:33:37 |
| 9 |
4,283.00 |
LSE |
12:33:37 |
| 165 |
4,283.00 |
LSE |
12:33:37 |
| 137 |
4,283.00 |
LSE |
12:33:37 |
| 94 |
4,281.00 |
LSE |
12:34:05 |
| 494 |
4,281.00 |
LSE |
12:34:05 |
| 596 |
4,280.00 |
LSE |
12:35:14 |
| 601 |
4,280.00 |
LSE |
12:39:31 |
| 98 |
4,278.00 |
LSE |
12:43:32 |
| 471 |
4,278.00 |
LSE |
12:43:32 |
| 181 |
4,276.00 |
LSE |
12:44:19 |
| 400 |
4,276.00 |
LSE |
12:44:19 |
| 601 |
4,279.00 |
LSE |
12:49:02 |
| 566 |
4,277.00 |
LSE |
12:51:04 |
| 139 |
4,275.00 |
LSE |
12:53:00 |
| 428 |
4,275.00 |
LSE |
12:53:00 |
| 581 |
4,276.00 |
LSE |
12:56:17 |
| 606 |
4,274.00 |
LSE |
12:59:13 |
| 573 |
4,280.00 |
LSE |
13:01:04 |
| 594 |
4,278.00 |
LSE |
13:01:15 |
| 380 |
4,278.00 |
LSE |
13:05:25 |
| 514 |
4,276.00 |
LSE |
13:06:36 |
| 62 |
4,276.00 |
LSE |
13:06:36 |
| 602 |
4,276.00 |
LSE |
13:12:23 |
| 603 |
4,277.00 |
LSE |
13:12:27 |
| 606 |
4,278.00 |
LSE |
13:16:58 |
| 572 |
4,276.00 |
LSE |
13:16:58 |
| 267 |
4,274.00 |
LSE |
13:17:34 |
| 131 |
4,273.00 |
LSE |
13:23:49 |
| 104 |
4,273.00 |
LSE |
13:23:49 |
| 193 |
4,273.00 |
LSE |
13:23:49 |
| 168 |
4,273.00 |
LSE |
13:23:49 |
| 108 |
4,275.00 |
LSE |
13:27:49 |
| 45 |
4,275.00 |
LSE |
13:27:49 |
| 597 |
4,274.00 |
LSE |
13:27:50 |
| 611 |
4,276.00 |
LSE |
13:29:47 |
| 568 |
4,276.00 |
LSE |
13:32:14 |
| 60 |
4,278.00 |
LSE |
13:33:31 |
| 512 |
4,278.00 |
LSE |
13:33:31 |
| 581 |
4,276.00 |
LSE |
13:37:02 |
| 526 |
4,277.00 |
LSE |
13:37:30 |
| 74 |
4,277.00 |
LSE |
13:37:30 |
| 577 |
4,276.00 |
LSE |
13:39:14 |
| 598 |
4,276.00 |
LSE |
13:45:00 |
| 9 |
4,276.00 |
LSE |
13:48:25 |
| 592 |
4,276.00 |
LSE |
13:48:25 |
| 196 |
4,280.00 |
LSE |
13:50:37 |
| 100 |
4,280.00 |
LSE |
13:50:37 |
| 48 |
4,280.00 |
LSE |
13:50:37 |
| 150 |
4,279.00 |
LSE |
13:51:30 |
| 446 |
4,279.00 |
LSE |
13:51:30 |
| 569 |
4,280.00 |
LSE |
13:53:00 |
| 16 |
4,279.00 |
LSE |
14:00:16 |
| 16 |
4,279.00 |
LSE |
14:00:16 |
| 16 |
4,279.00 |
LSE |
14:00:16 |
| 377 |
4,279.00 |
LSE |
14:00:55 |
| 100 |
4,279.00 |
LSE |
14:00:55 |
| 100 |
4,279.00 |
LSE |
14:00:55 |
| 348 |
4,283.00 |
LSE |
14:01:27 |
| 208 |
4,283.00 |
LSE |
14:01:27 |
| 200 |
4,283.00 |
LSE |
14:01:27 |
| 98 |
4,283.00 |
LSE |
14:01:27 |
| 30 |
4,282.00 |
LSE |
14:01:35 |
| 570 |
4,282.00 |
LSE |
14:01:35 |
| 297 |
4,282.00 |
LSE |
14:04:59 |
| 242 |
4,282.00 |
LSE |
14:05:47 |
| 181 |
4,282.00 |
LSE |
14:06:37 |
| 107 |
4,282.00 |
LSE |
14:06:37 |
| 100 |
4,282.00 |
LSE |
14:06:37 |
| 43 |
4,282.00 |
LSE |
14:06:37 |
| 111 |
4,281.00 |
LSE |
14:08:07 |
| 263 |
4,281.00 |
LSE |
14:08:07 |
| 90 |
4,281.00 |
LSE |
14:08:07 |
| 12 |
4,281.00 |
LSE |
14:08:07 |
| 139 |
4,280.00 |
LSE |
14:10:00 |
| 448 |
4,280.00 |
LSE |
14:10:00 |
| 162 |
4,280.00 |
LSE |
14:11:37 |
| 100 |
4,280.00 |
LSE |
14:11:37 |
| 338 |
4,280.00 |
LSE |
14:11:37 |
| 183 |
4,280.00 |
LSE |
14:11:37 |
| 609 |
4,280.00 |
LSE |
14:12:34 |
| 271 |
4,280.00 |
LSE |
14:15:20 |
| 336 |
4,280.00 |
LSE |
14:15:20 |
| 249 |
4,281.00 |
LSE |
14:17:16 |
| 341 |
4,281.00 |
LSE |
14:17:27 |
| 162 |
4,280.00 |
LSE |
14:19:02 |
| 306 |
4,280.00 |
LSE |
14:20:04 |
| 123 |
4,280.00 |
LSE |
14:20:38 |
| 596 |
4,280.00 |
LSE |
14:20:44 |
| 115 |
4,280.00 |
LSE |
14:21:44 |
| 291 |
4,280.00 |
LSE |
14:22:00 |
| 100 |
4,280.00 |
LSE |
14:22:00 |
| 184 |
4,278.00 |
LSE |
14:22:37 |
| 49 |
4,279.00 |
LSE |
14:23:37 |
| 76 |
4,279.00 |
LSE |
14:23:37 |
| 113 |
4,279.00 |
LSE |
14:23:37 |
| 174 |
4,279.00 |
LSE |
14:23:37 |
| 113 |
4,279.00 |
LSE |
14:23:37 |
| 48 |
4,279.00 |
LSE |
14:23:37 |
| 266 |
4,282.00 |
LSE |
14:24:11 |
| 322 |
4,282.00 |
LSE |
14:24:11 |
| 335 |
4,280.00 |
LSE |
14:25:07 |
| 248 |
4,280.00 |
LSE |
14:25:07 |
| 291 |
4,279.00 |
LSE |
14:26:43 |
| 86 |
4,279.00 |
LSE |
14:26:43 |
| 157 |
4,279.00 |
LSE |
14:26:43 |
| 192 |
4,279.00 |
LSE |
14:27:03 |
| 10 |
4,279.00 |
LSE |
14:27:17 |
| 114 |
4,279.00 |
LSE |
14:27:17 |
| 232 |
4,279.00 |
LSE |
14:27:17 |
| 104 |
4,278.00 |
LSE |
14:27:21 |
| 310 |
4,278.00 |
LSE |
14:27:25 |
| 76 |
4,276.00 |
LSE |
14:28:17 |
| 291 |
4,276.00 |
LSE |
14:28:17 |
| 220 |
4,276.00 |
LSE |
14:28:17 |
| 323 |
4,276.00 |
LSE |
14:28:17 |
| 603 |
4,277.00 |
LSE |
14:28:30 |
| 100 |
4,275.00 |
LSE |
14:29:58 |
| 200 |
4,275.00 |
LSE |
14:29:58 |
| 100 |
4,275.00 |
LSE |
14:29:58 |
| 100 |
4,275.00 |
LSE |
14:29:58 |
| 80 |
4,275.00 |
LSE |
14:29:58 |
| 600 |
4,278.00 |
LSE |
14:30:00 |
| 7 |
4,276.00 |
LSE |
14:30:00 |
| 56 |
4,276.00 |
LSE |
14:30:00 |
| 94 |
4,276.00 |
LSE |
14:30:00 |
| 122 |
4,276.00 |
LSE |
14:30:00 |
| 28 |
4,276.00 |
LSE |
14:30:00 |
| 277 |
4,276.00 |
LSE |
14:30:00 |
| 75 |
4,276.00 |
LSE |
14:30:10 |
| 110 |
4,276.00 |
LSE |
14:30:10 |
| 507 |
4,278.00 |
LSE |
14:30:16 |
| 156 |
4,276.00 |
LSE |
14:30:37 |
| 607 |
4,274.00 |
LSE |
14:31:07 |
| 566 |
4,273.00 |
LSE |
14:31:17 |
| 289 |
4,271.00 |
LSE |
14:31:27 |
| 402 |
4,269.00 |
LSE |
14:31:36 |
| 589 |
4,267.00 |
LSE |
14:31:57 |
| 24 |
4,264.00 |
LSE |
14:31:57 |
| 60 |
4,264.00 |
LSE |
14:31:57 |
| 12 |
4,264.00 |
LSE |
14:31:57 |
| 100 |
4,264.00 |
LSE |
14:31:58 |
| 405 |
4,264.00 |
LSE |
14:31:58 |
| 324 |
4,263.00 |
LSE |
14:32:01 |
| 300 |
4,261.00 |
LSE |
14:32:01 |
| 302 |
4,261.00 |
LSE |
14:32:01 |
| 179 |
4,260.00 |
LSE |
14:32:06 |
| 4 |
4,260.00 |
LSE |
14:32:06 |
| 127 |
4,266.00 |
LSE |
14:32:58 |
| 228 |
4,269.00 |
LSE |
14:33:02 |
| 340 |
4,269.00 |
LSE |
14:33:02 |
| 187 |
4,268.00 |
LSE |
14:33:11 |
| 581 |
4,267.00 |
LSE |
14:33:13 |
| 153 |
4,269.00 |
LSE |
14:33:32 |
| 28 |
4,269.00 |
LSE |
14:33:40 |
| 167 |
4,269.00 |
LSE |
14:33:40 |
| 291 |
4,271.00 |
LSE |
14:34:14 |
| 123 |
4,271.00 |
LSE |
14:34:14 |
| 100 |
4,271.00 |
LSE |
14:34:16 |
| 291 |
4,271.00 |
LSE |
14:34:16 |
| 524 |
4,271.00 |
LSE |
14:34:20 |
| 127 |
4,271.00 |
LSE |
14:34:20 |
| 177 |
4,271.00 |
LSE |
14:34:21 |
| 100 |
4,271.00 |
LSE |
14:34:21 |
| 101 |
4,271.00 |
LSE |
14:34:21 |
| 36 |
4,271.00 |
LSE |
14:34:21 |
| 43 |
4,271.00 |
LSE |
14:34:21 |
| 158 |
4,271.00 |
LSE |
14:34:21 |
| 584 |
4,270.00 |
LSE |
14:34:31 |
| 100 |
4,268.00 |
LSE |
14:34:31 |
| 45 |
4,268.00 |
LSE |
14:34:31 |
| 425 |
4,268.00 |
LSE |
14:34:31 |
| 261 |
4,268.00 |
LSE |
14:35:10 |
| 604 |
4,268.00 |
LSE |
14:35:26 |
| 110 |
4,268.00 |
LSE |
14:36:03 |
| 43 |
4,268.00 |
LSE |
14:36:03 |
| 269 |
4,269.00 |
LSE |
14:36:12 |
| 181 |
4,270.00 |
LSE |
14:36:56 |
| 215 |
4,270.00 |
LSE |
14:36:56 |
| 243 |
4,270.00 |
LSE |
14:36:56 |
| 304 |
4,269.00 |
LSE |
14:36:58 |
| 100 |
4,270.00 |
LSE |
14:36:58 |
| 53 |
4,270.00 |
LSE |
14:36:58 |
| 596 |
4,267.00 |
LSE |
14:37:20 |
| 83 |
4,266.00 |
LSE |
14:38:03 |
| 380 |
4,265.00 |
LSE |
14:38:04 |
| 100 |
4,265.00 |
LSE |
14:38:33 |
| 89 |
4,265.00 |
LSE |
14:38:33 |
| 76 |
4,263.00 |
LSE |
14:38:42 |
| 82 |
4,263.00 |
LSE |
14:38:42 |
| 282 |
4,262.00 |
LSE |
14:38:44 |
| 104 |
4,264.00 |
LSE |
14:39:50 |
| 606 |
4,263.00 |
LSE |
14:39:50 |
| 28 |
4,264.00 |
LSE |
14:40:05 |
| 45 |
4,264.00 |
LSE |
14:40:05 |
| 80 |
4,264.00 |
LSE |
14:40:05 |
| 570 |
4,264.00 |
LSE |
14:40:21 |
| 156 |
4,265.00 |
LSE |
14:40:36 |
| 264 |
4,265.00 |
LSE |
14:40:36 |
| 491 |
4,265.00 |
LSE |
14:41:11 |
| 269 |
4,265.00 |
LSE |
14:41:20 |
| 198 |
4,265.00 |
LSE |
14:41:55 |
| 100 |
4,266.00 |
LSE |
14:42:17 |
| 100 |
4,266.00 |
LSE |
14:42:27 |
| 144 |
4,266.00 |
LSE |
14:42:27 |
| 422 |
4,265.00 |
LSE |
14:42:37 |
| 209 |
4,263.00 |
LSE |
14:42:49 |
| 52 |
4,263.00 |
LSE |
14:42:49 |
| 419 |
4,265.00 |
LSE |
14:43:12 |
| 6 |
4,266.00 |
LSE |
14:43:55 |
| 98 |
4,266.00 |
LSE |
14:43:55 |
| 93 |
4,266.00 |
LSE |
14:44:07 |
| 90 |
4,266.00 |
LSE |
14:44:07 |
| 156 |
4,269.00 |
LSE |
14:44:26 |
| 431 |
4,268.00 |
LSE |
14:44:34 |
| 418 |
4,268.00 |
LSE |
14:44:51 |
| 153 |
4,267.00 |
LSE |
14:45:27 |
| 93 |
4,267.00 |
LSE |
14:45:37 |
| 456 |
4,266.00 |
LSE |
14:45:44 |
| 258 |
4,265.00 |
LSE |
14:46:01 |
| 273 |
4,265.00 |
LSE |
14:46:44 |
| 153 |
4,265.00 |
LSE |
14:46:44 |
| 353 |
4,269.00 |
LSE |
14:47:19 |
| 24 |
4,269.00 |
LSE |
14:47:19 |
| 333 |
4,271.00 |
LSE |
14:47:44 |
| 291 |
4,270.00 |
LSE |
14:47:55 |
| 81 |
4,270.00 |
LSE |
14:47:55 |
| 300 |
4,269.00 |
LSE |
14:48:13 |
| 263 |
4,270.00 |
LSE |
14:48:31 |
| 227 |
4,269.00 |
LSE |
14:48:34 |
| 156 |
4,272.00 |
LSE |
14:49:28 |
| 148 |
4,272.00 |
LSE |
14:49:28 |
| 261 |
4,272.00 |
LSE |
14:49:39 |
| 299 |
4,271.00 |
LSE |
14:49:44 |
| 238 |
4,271.00 |
LSE |
14:50:09 |
| 86 |
4,271.00 |
LSE |
14:50:47 |
| 291 |
4,271.00 |
LSE |
14:50:47 |
| 86 |
4,271.00 |
LSE |
14:50:47 |
| 94 |
4,271.00 |
LSE |
14:50:47 |
| 83 |
4,270.00 |
LSE |
14:51:17 |
| 159 |
4,270.00 |
LSE |
14:51:17 |
| 67 |
4,270.00 |
LSE |
14:51:17 |
| 114 |
4,271.00 |
LSE |
14:52:25 |
| 187 |
4,271.00 |
LSE |
14:52:25 |
| 110 |
4,271.00 |
LSE |
14:52:25 |
| 380 |
4,271.00 |
LSE |
14:52:25 |
| 206 |
4,271.00 |
LSE |
14:52:25 |
| 303 |
4,269.00 |
LSE |
14:52:34 |
| 199 |
4,274.00 |
LSE |
14:53:33 |
| 100 |
4,274.00 |
LSE |
14:53:33 |
| 174 |
4,274.00 |
LSE |
14:53:33 |
| 180 |
4,278.00 |
LSE |
14:53:47 |
| 167 |
4,277.00 |
LSE |
14:53:49 |
| 264 |
4,277.00 |
LSE |
14:54:17 |
| 137 |
4,277.00 |
LSE |
14:54:37 |
| 133 |
4,277.00 |
LSE |
14:54:37 |
| 156 |
4,277.00 |
LSE |
14:54:40 |
| 303 |
4,277.00 |
LSE |
14:54:49 |
| 177 |
4,274.00 |
LSE |
14:54:58 |
| 176 |
4,271.00 |
LSE |
14:55:58 |
| 159 |
4,271.00 |
LSE |
14:55:58 |
| 261 |
4,271.00 |
LSE |
14:55:58 |
| 89 |
4,272.00 |
LSE |
14:56:27 |
| 129 |
4,272.00 |
LSE |
14:56:27 |
| 222 |
4,271.00 |
LSE |
14:56:29 |
| 167 |
4,273.00 |
LSE |
14:57:08 |
| 153 |
4,273.00 |
LSE |
14:57:20 |
| 261 |
4,273.00 |
LSE |
14:57:29 |
| 236 |
4,272.00 |
LSE |
14:57:55 |
| 153 |
4,275.00 |
LSE |
14:59:29 |
| 114 |
4,275.00 |
LSE |
14:59:29 |
| 33 |
4,275.00 |
LSE |
14:59:29 |