British American Tobacco p.l.c.
11 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: |
10 December 2025 |
| Number of ordinary shares of 25 pence each purchased: |
140,000 |
| Highest price paid per share (pence): |
4,385.00p |
| Lowest price paid per share (pence): |
4,297.00p |
| Volume weighted average price paid per share (pence): |
4,343.89p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,180,762,797 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 10 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 |
10/12/2025 |
140,000 |
4,343.89p |
LSE |
| British American Tobacco p.l.c. |
GB0002875804 |
10/12/2025 |
0 |
0.0000p |
CHIX |
| British American Tobacco p.l.c. |
GB0002875804 |
10/12/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
| Number of shares |
Transaction price |
Market |
Time of transaction |
| 479 |
4,305.00 |
LSE |
08:07:35 |
| 247 |
4,307.00 |
LSE |
08:09:17 |
| 302 |
4,305.00 |
LSE |
08:09:41 |
| 460 |
4,303.00 |
LSE |
08:09:43 |
| 367 |
4,300.00 |
LSE |
08:09:43 |
| 73 |
4,297.00 |
LSE |
08:09:47 |
| 80 |
4,297.00 |
LSE |
08:09:58 |
| 41 |
4,297.00 |
LSE |
08:09:58 |
| 349 |
4,297.00 |
LSE |
08:10:56 |
| 60 |
4,297.00 |
LSE |
08:10:56 |
| 498 |
4,305.00 |
LSE |
08:12:14 |
| 98 |
4,312.00 |
LSE |
08:12:38 |
| 229 |
4,312.00 |
LSE |
08:12:38 |
| 263 |
4,310.00 |
LSE |
08:12:39 |
| 360 |
4,308.00 |
LSE |
08:12:40 |
| 168 |
4,316.00 |
LSE |
08:13:03 |
| 170 |
4,314.00 |
LSE |
08:13:05 |
| 192 |
4,317.00 |
LSE |
08:14:22 |
| 245 |
4,318.00 |
LSE |
08:15:43 |
| 189 |
4,315.00 |
LSE |
08:16:07 |
| 188 |
4,313.00 |
LSE |
08:16:07 |
| 257 |
4,311.00 |
LSE |
08:16:08 |
| 564 |
4,324.00 |
LSE |
08:21:04 |
| 499 |
4,322.00 |
LSE |
08:21:04 |
| 464 |
4,325.00 |
LSE |
08:23:54 |
| 319 |
4,328.00 |
LSE |
08:24:37 |
| 428 |
4,328.00 |
LSE |
08:26:10 |
| 308 |
4,328.00 |
LSE |
08:26:44 |
| 411 |
4,332.00 |
LSE |
08:28:44 |
| 276 |
4,332.00 |
LSE |
08:28:55 |
| 196 |
4,332.00 |
LSE |
08:29:00 |
| 354 |
4,330.00 |
LSE |
08:29:18 |
| 199 |
4,327.00 |
LSE |
08:29:58 |
| 174 |
4,323.00 |
LSE |
08:31:39 |
| 174 |
4,320.00 |
LSE |
08:32:16 |
| 162 |
4,319.00 |
LSE |
08:32:49 |
| 161 |
4,320.00 |
LSE |
08:32:50 |
| 161 |
4,317.00 |
LSE |
08:32:51 |
| 163 |
4,315.00 |
LSE |
08:34:57 |
| 162 |
4,317.00 |
LSE |
08:35:09 |
| 161 |
4,320.00 |
LSE |
08:35:29 |
| 158 |
4,317.00 |
LSE |
08:38:22 |
| 268 |
4,320.00 |
LSE |
08:38:58 |
| 163 |
4,320.00 |
LSE |
08:40:04 |
| 264 |
4,319.00 |
LSE |
08:41:00 |
| 200 |
4,319.00 |
LSE |
08:44:42 |
| 289 |
4,317.00 |
LSE |
08:45:31 |
| 413 |
4,316.00 |
LSE |
08:47:29 |
| 452 |
4,317.00 |
LSE |
08:47:53 |
| 282 |
4,316.00 |
LSE |
08:48:13 |
| 232 |
4,314.00 |
LSE |
08:48:56 |
| 200 |
4,315.00 |
LSE |
08:48:57 |
| 223 |
4,320.00 |
LSE |
08:50:49 |
| 474 |
4,331.00 |
LSE |
08:54:29 |
| 498 |
4,329.00 |
LSE |
08:54:43 |
| 431 |
4,330.00 |
LSE |
08:56:59 |
| 100 |
4,328.00 |
LSE |
09:00:00 |
| 25 |
4,328.00 |
LSE |
09:00:00 |
| 310 |
4,328.00 |
LSE |
09:00:20 |
| 312 |
4,328.00 |
LSE |
09:02:20 |
| 282 |
4,328.00 |
LSE |
09:02:21 |
| 356 |
4,326.00 |
LSE |
09:02:23 |
| 58 |
4,326.00 |
LSE |
09:02:26 |
| 225 |
4,326.00 |
LSE |
09:02:27 |
| 9 |
4,326.00 |
LSE |
09:02:45 |
| 215 |
4,326.00 |
LSE |
09:02:45 |
| 211 |
4,326.00 |
LSE |
09:03:49 |
| 178 |
4,323.00 |
LSE |
09:05:24 |
| 222 |
4,325.00 |
LSE |
09:05:36 |
| 115 |
4,325.00 |
LSE |
09:06:10 |
| 55 |
4,325.00 |
LSE |
09:06:10 |
| 167 |
4,325.00 |
LSE |
09:06:51 |
| 257 |
4,323.00 |
LSE |
09:07:03 |
| 200 |
4,325.00 |
LSE |
09:07:18 |
| 195 |
4,324.00 |
LSE |
09:08:37 |
| 195 |
4,322.00 |
LSE |
09:08:41 |
| 168 |
4,320.00 |
LSE |
09:10:12 |
| 225 |
4,323.00 |
LSE |
09:11:10 |
| 218 |
4,323.00 |
LSE |
09:12:18 |
| 209 |
4,323.00 |
LSE |
09:13:47 |
| 86 |
4,323.00 |
LSE |
09:13:47 |
| 221 |
4,323.00 |
LSE |
09:15:15 |
| 10 |
4,323.00 |
LSE |
09:15:15 |
| 206 |
4,323.00 |
LSE |
09:16:07 |
| 271 |
4,323.00 |
LSE |
09:18:25 |
| 526 |
4,329.00 |
LSE |
09:21:25 |
| 362 |
4,329.00 |
LSE |
09:22:26 |
| 84 |
4,327.00 |
LSE |
09:24:21 |
| 459 |
4,327.00 |
LSE |
09:24:21 |
| 416 |
4,332.00 |
LSE |
09:27:44 |
| 53 |
4,330.00 |
LSE |
09:29:22 |
| 311 |
4,330.00 |
LSE |
09:29:22 |
| 390 |
4,334.00 |
LSE |
09:33:01 |
| 556 |
4,340.00 |
LSE |
09:36:13 |
| 578 |
4,338.00 |
LSE |
09:36:30 |
| 579 |
4,336.00 |
LSE |
09:38:27 |
| 403 |
4,335.00 |
LSE |
09:41:30 |
| 368 |
4,336.00 |
LSE |
09:42:29 |
| 323 |
4,340.00 |
LSE |
09:44:50 |
| 358 |
4,339.00 |
LSE |
09:46:23 |
| 340 |
4,337.00 |
LSE |
09:47:01 |
| 179 |
4,337.00 |
LSE |
09:49:55 |
| 361 |
4,335.00 |
LSE |
09:50:25 |
| 350 |
4,336.00 |
LSE |
09:51:42 |
| 274 |
4,334.00 |
LSE |
09:54:37 |
| 200 |
4,337.00 |
LSE |
09:54:37 |
| 211 |
4,337.00 |
LSE |
09:54:37 |
| 412 |
4,348.00 |
LSE |
09:58:13 |
| 389 |
4,346.00 |
LSE |
09:58:13 |
| 408 |
4,344.00 |
LSE |
09:58:19 |
| 304 |
4,351.00 |
LSE |
10:01:17 |
| 383 |
4,352.00 |
LSE |
10:03:41 |
| 281 |
4,349.00 |
LSE |
10:07:02 |
| 560 |
4,351.00 |
LSE |
10:08:00 |
| 542 |
4,349.00 |
LSE |
10:08:46 |
| 103 |
4,351.00 |
LSE |
10:09:37 |
| 205 |
4,351.00 |
LSE |
10:09:37 |
| 167 |
4,349.00 |
LSE |
10:10:40 |
| 380 |
4,351.00 |
LSE |
10:13:03 |
| 441 |
4,349.00 |
LSE |
10:13:30 |
| 298 |
4,353.00 |
LSE |
10:16:26 |
| 278 |
4,351.00 |
LSE |
10:17:27 |
| 47 |
4,351.00 |
LSE |
10:17:27 |
| 339 |
4,353.00 |
LSE |
10:18:43 |
| 331 |
4,355.00 |
LSE |
10:21:40 |
| 344 |
4,353.00 |
LSE |
10:21:40 |
| 285 |
4,351.00 |
LSE |
10:21:53 |
| 292 |
4,348.00 |
LSE |
10:22:14 |
| 52 |
4,348.00 |
LSE |
10:22:14 |
| 244 |
4,348.00 |
LSE |
10:25:13 |
| 220 |
4,348.00 |
LSE |
10:26:02 |
| 195 |
4,346.00 |
LSE |
10:29:05 |
| 307 |
4,346.00 |
LSE |
10:29:08 |
| 218 |
4,347.00 |
LSE |
10:30:18 |
| 311 |
4,347.00 |
LSE |
10:32:29 |
| 197 |
4,344.00 |
LSE |
10:33:33 |
| 267 |
4,346.00 |
LSE |
10:35:08 |
| 265 |
4,344.00 |
LSE |
10:36:51 |
| 335 |
4,344.00 |
LSE |
10:38:56 |
| 185 |
4,342.00 |
LSE |
10:39:02 |
| 320 |
4,341.00 |
LSE |
10:41:01 |
| 452 |
4,343.00 |
LSE |
10:46:01 |
| 344 |
4,341.00 |
LSE |
10:46:02 |
| 196 |
4,339.00 |
LSE |
10:46:21 |
| 427 |
4,340.00 |
LSE |
10:50:33 |
| 533 |
4,339.00 |
LSE |
10:53:50 |
| 510 |
4,342.00 |
LSE |
10:56:55 |
| 444 |
4,342.00 |
LSE |
10:57:20 |
| 383 |
4,344.00 |
LSE |
11:00:18 |
| 364 |
4,344.00 |
LSE |
11:03:14 |
| 379 |
4,342.00 |
LSE |
11:03:31 |
| 540 |
4,342.00 |
LSE |
11:08:29 |
| 36 |
4,342.00 |
LSE |
11:08:29 |
| 564 |
4,342.00 |
LSE |
11:09:06 |
| 302 |
4,343.00 |
LSE |
11:17:14 |
| 100 |
4,343.00 |
LSE |
11:17:14 |
| 260 |
4,343.00 |
LSE |
11:17:14 |
| 591 |
4,344.00 |
LSE |
11:20:36 |
| 249 |
4,345.00 |
LSE |
11:20:36 |
| 595 |
4,344.00 |
LSE |
11:22:22 |
| 567 |
4,344.00 |
LSE |
11:23:09 |
| 563 |
4,347.00 |
LSE |
11:27:24 |
| 462 |
4,345.00 |
LSE |
11:29:54 |
| 116 |
4,345.00 |
LSE |
11:29:54 |
| 578 |
4,342.00 |
LSE |
11:32:25 |
| 553 |
4,339.00 |
LSE |
11:32:25 |
| 567 |
4,336.00 |
LSE |
11:32:25 |
| 70 |
4,333.00 |
LSE |
11:32:25 |
| 23 |
4,333.00 |
LSE |
11:32:25 |
| 46 |
4,333.00 |
LSE |
11:32:25 |
| 15 |
4,333.00 |
LSE |
11:32:25 |
| 300 |
4,333.00 |
LSE |
11:32:25 |
| 224 |
4,337.00 |
LSE |
11:32:25 |
| 174 |
4,335.00 |
LSE |
11:32:30 |
| 193 |
4,325.00 |
LSE |
11:33:06 |
| 181 |
4,331.00 |
LSE |
11:34:02 |
| 175 |
4,332.00 |
LSE |
11:34:55 |
| 177 |
4,337.00 |
LSE |
11:39:05 |
| 177 |
4,334.00 |
LSE |
11:40:04 |
| 321 |
4,335.00 |
LSE |
11:41:25 |
| 564 |
4,336.00 |
LSE |
11:46:47 |
| 591 |
4,343.00 |
LSE |
11:53:44 |
| 271 |
4,349.00 |
LSE |
11:57:06 |
| 596 |
4,349.00 |
LSE |
11:57:36 |
| 552 |
4,347.00 |
LSE |
11:58:52 |
| 560 |
4,347.00 |
LSE |
11:59:26 |
| 159 |
4,345.00 |
LSE |
12:00:00 |
| 560 |
4,351.00 |
LSE |
12:01:17 |
| 323 |
4,349.00 |
LSE |
12:01:17 |
| 261 |
4,349.00 |
LSE |
12:01:17 |
| 171 |
4,349.00 |
LSE |
12:01:20 |
| 522 |
4,347.00 |
LSE |
12:01:35 |
| 151 |
4,349.00 |
LSE |
12:03:45 |
| 274 |
4,349.00 |
LSE |
12:05:49 |
| 213 |
4,349.00 |
LSE |
12:07:21 |
| 149 |
4,346.00 |
LSE |
12:07:53 |
| 218 |
4,345.00 |
LSE |
12:07:55 |
| 221 |
4,346.00 |
LSE |
12:08:51 |
| 255 |
4,346.00 |
LSE |
12:10:13 |
| 213 |
4,346.00 |
LSE |
12:10:51 |
| 150 |
4,343.00 |
LSE |
12:13:36 |
| 401 |
4,345.00 |
LSE |
12:17:39 |
| 353 |
4,343.00 |
LSE |
12:20:22 |
| 64 |
4,343.00 |
LSE |
12:20:22 |
| 275 |
4,342.00 |
LSE |
12:21:22 |
| 314 |
4,342.00 |
LSE |
12:21:22 |
| 53 |
4,340.00 |
LSE |
12:23:08 |
| 106 |
4,340.00 |
LSE |
12:23:08 |
| 52 |
4,340.00 |
LSE |
12:23:08 |
| 566 |
4,342.00 |
LSE |
12:24:15 |
| 467 |
4,348.00 |
LSE |
12:25:40 |
| 462 |
4,346.00 |
LSE |
12:26:41 |
| 417 |
4,344.00 |
LSE |
12:27:55 |
| 182 |
4,342.00 |
LSE |
12:28:34 |
| 410 |
4,347.00 |
LSE |
12:32:07 |
| 318 |
4,345.00 |
LSE |
12:32:41 |
| 308 |
4,343.00 |
LSE |
12:32:55 |
| 312 |
4,340.00 |
LSE |
12:33:00 |
| 169 |
4,337.00 |
LSE |
12:34:38 |
| 153 |
4,336.00 |
LSE |
12:34:47 |
| 271 |
4,338.00 |
LSE |
12:38:21 |
| 390 |
4,339.00 |
LSE |
12:39:27 |
| 10 |
4,339.00 |
LSE |
12:39:30 |
| 253 |
4,340.00 |
LSE |
12:42:18 |
| 294 |
4,338.00 |
LSE |
12:43:19 |
| 17 |
4,338.00 |
LSE |
12:43:19 |
| 504 |
4,338.00 |
LSE |
12:44:54 |
| 336 |
4,340.00 |
LSE |
12:46:36 |
| 91 |
4,340.00 |
LSE |
12:46:37 |
| 295 |
4,340.00 |
LSE |
12:46:37 |
| 221 |
4,340.00 |
LSE |
12:47:32 |
| 354 |
4,338.00 |
LSE |
12:47:32 |
| 322 |
4,344.00 |
LSE |
12:50:32 |
| 254 |
4,342.00 |
LSE |
12:54:21 |
| 586 |
4,344.00 |
LSE |
12:57:05 |
| 482 |
4,345.00 |
LSE |
13:02:33 |
| 182 |
4,350.00 |
LSE |
13:06:02 |
| 414 |
4,350.00 |
LSE |
13:06:02 |
| 209 |
4,350.00 |
LSE |
13:06:17 |
| 573 |
4,350.00 |
LSE |
13:07:30 |
| 114 |
4,350.00 |
LSE |
13:07:30 |
| 564 |
4,348.00 |
LSE |
13:07:33 |
| 579 |
4,350.00 |
LSE |
13:08:03 |
| 26 |
4,348.00 |
LSE |
13:09:39 |
| 553 |
4,348.00 |
LSE |
13:09:44 |
| 580 |
4,346.00 |
LSE |
13:10:53 |
| 381 |
4,346.00 |
LSE |
13:12:30 |
| 79 |
4,346.00 |
LSE |
13:12:32 |
| 343 |
4,346.00 |
LSE |
13:12:32 |
| 307 |
4,348.00 |
LSE |
13:13:01 |
| 169 |
4,346.00 |
LSE |
13:13:24 |
| 463 |
4,344.00 |
LSE |
13:13:35 |
| 181 |
4,342.00 |
LSE |
13:13:48 |
| 188 |
4,344.00 |
LSE |
13:15:29 |
| 182 |
4,344.00 |
LSE |
13:15:57 |
| 183 |
4,342.00 |
LSE |
13:16:22 |
| 164 |
4,339.00 |
LSE |
13:17:02 |
| 432 |
4,338.00 |
LSE |
13:20:31 |
| 133 |
4,338.00 |
LSE |
13:21:29 |
| 218 |
4,338.00 |
LSE |
13:21:29 |
| 593 |
4,338.00 |
LSE |
13:26:08 |
| 172 |
4,336.00 |
LSE |
13:27:41 |
| 182 |
4,333.00 |
LSE |
13:28:16 |
| 573 |
4,331.00 |
LSE |
13:28:16 |
| 569 |
4,329.00 |
LSE |
13:28:17 |
| 210 |
4,329.00 |
LSE |
13:28:19 |
| 222 |
4,328.00 |
LSE |
13:29:23 |
| 250 |
4,326.00 |
LSE |
13:29:40 |
| 313 |
4,332.00 |
LSE |
13:31:10 |
| 7 |
4,330.00 |
LSE |
13:31:43 |
| 261 |
4,330.00 |
LSE |
13:31:43 |
| 151 |
4,330.00 |
LSE |
13:31:56 |
| 280 |
4,328.00 |
LSE |
13:31:58 |
| 100 |
4,328.00 |
LSE |
13:33:08 |
| 93 |
4,328.00 |
LSE |
13:33:08 |
| 193 |
4,326.00 |
LSE |
13:33:36 |
| 195 |
4,325.00 |
LSE |
13:36:52 |
| 185 |
4,323.00 |
LSE |
13:37:01 |
| 326 |
4,324.00 |
LSE |
13:37:32 |
| 308 |
4,322.00 |
LSE |
13:37:32 |
| 264 |
4,322.00 |
LSE |
13:38:52 |
| 149 |
4,323.00 |
LSE |
13:39:36 |
| 147 |
4,323.00 |
LSE |
13:40:54 |
| 138 |
4,323.00 |
LSE |
13:40:54 |
| 273 |
4,337.00 |
LSE |
13:50:30 |
| 193 |
4,337.00 |
LSE |
13:50:30 |
| 571 |
4,336.00 |
LSE |
13:50:31 |
| 567 |
4,337.00 |
LSE |
13:51:19 |
| 203 |
4,339.00 |
LSE |
13:53:54 |
| 385 |
4,339.00 |
LSE |
13:53:54 |
| 557 |
4,337.00 |
LSE |
13:54:49 |
| 592 |
4,334.00 |
LSE |
13:55:10 |
| 490 |
4,335.00 |
LSE |
13:56:26 |
| 104 |
4,335.00 |
LSE |
13:56:26 |
| 583 |
4,333.00 |
LSE |
13:56:26 |
| 326 |
4,331.00 |
LSE |
13:56:34 |
| 150 |
4,331.00 |
LSE |
13:56:34 |
| 75 |
4,331.00 |
LSE |
13:56:34 |
| 150 |
4,331.00 |
LSE |
13:57:41 |
| 46 |
4,328.00 |
LSE |
13:58:34 |
| 28 |
4,328.00 |
LSE |
13:58:40 |
| 126 |
4,328.00 |
LSE |
13:58:40 |
| 27 |
4,326.00 |
LSE |
13:59:50 |
| 128 |
4,326.00 |
LSE |
13:59:50 |
| 157 |
4,324.00 |
LSE |
14:00:56 |
| 228 |
4,323.00 |
LSE |
14:01:05 |
| 134 |
4,325.00 |
LSE |
14:01:48 |
| 97 |
4,325.00 |
LSE |
14:01:48 |
| 50 |
4,323.00 |
LSE |
14:02:03 |
| 282 |
4,325.00 |
LSE |
14:03:01 |
| 262 |
4,327.00 |
LSE |
14:03:07 |
| 280 |
4,325.00 |
LSE |
14:03:15 |
| 32 |
4,334.00 |
LSE |
14:07:38 |
| 559 |
4,334.00 |
LSE |
14:07:38 |
| 343 |
4,332.00 |
LSE |
14:08:17 |
| 134 |
4,334.00 |
LSE |
14:10:02 |
| 427 |
4,334.00 |
LSE |
14:10:02 |
| 565 |
4,334.00 |
LSE |
14:11:33 |
| 526 |
4,332.00 |
LSE |
14:13:01 |
| 400 |
4,333.00 |
LSE |
14:15:38 |
| 185 |
4,333.00 |
LSE |
14:15:38 |
| 288 |
4,330.00 |
LSE |
14:16:37 |
| 50 |
4,330.00 |
LSE |
14:17:46 |
| 175 |
4,334.00 |
LSE |
14:19:08 |
| 569 |
4,334.00 |
LSE |
14:20:10 |
| 266 |
4,334.00 |
LSE |
14:20:10 |
| 100 |
4,334.00 |
LSE |
14:20:10 |
| 58 |
4,334.00 |
LSE |
14:20:10 |
| 159 |
4,334.00 |
LSE |
14:20:10 |
| 61 |
4,334.00 |
LSE |
14:20:10 |
| 69 |
4,334.00 |
LSE |
14:20:10 |
| 591 |
4,334.00 |
LSE |
14:20:39 |
| 136 |
4,332.00 |
LSE |
14:21:34 |
| 50 |
4,332.00 |
LSE |
14:21:34 |
| 365 |
4,332.00 |
LSE |
14:21:53 |
| 519 |
4,330.00 |
LSE |
14:22:23 |
| 128 |
4,333.00 |
LSE |
14:24:18 |
| 50 |
4,333.00 |
LSE |
14:24:18 |
| 409 |
4,333.00 |
LSE |
14:24:18 |
| 573 |
4,335.00 |
LSE |
14:24:35 |
| 100 |
4,336.00 |
LSE |
14:26:51 |
| 1 |
4,336.00 |
LSE |
14:26:51 |
| 196 |
4,339.00 |
LSE |
14:28:06 |
| 461 |
4,339.00 |
LSE |
14:28:06 |
| 49 |
4,339.00 |
LSE |
14:28:09 |
| 503 |
4,339.00 |
LSE |
14:28:09 |
| 559 |
4,340.00 |
LSE |
14:28:13 |
| 280 |
4,340.00 |
LSE |
14:28:13 |
| 180 |
4,340.00 |
LSE |
14:28:13 |
| 593 |
4,339.00 |
LSE |
14:28:48 |
| 255 |
4,340.00 |
LSE |
14:29:28 |
| 560 |
4,339.00 |
LSE |
14:29:29 |
| 563 |
4,342.00 |
LSE |
14:29:30 |
| 381 |
4,340.00 |
LSE |
14:29:33 |
| 212 |
4,340.00 |
LSE |
14:29:33 |
| 225 |
4,342.00 |
LSE |
14:29:34 |
| 581 |
4,344.00 |
LSE |
14:30:26 |
| 563 |
4,348.00 |
LSE |
14:30:44 |
| 84 |
4,346.00 |
LSE |
14:30:44 |
| 199 |
4,346.00 |
LSE |
14:30:44 |
| 284 |
4,346.00 |
LSE |
14:30:44 |
| 585 |
4,344.00 |
LSE |
14:30:51 |
| 372 |
4,345.00 |
LSE |
14:31:16 |
| 44 |
4,345.00 |
LSE |
14:31:16 |
| 594 |
4,349.00 |
LSE |
14:31:43 |
| 553 |
4,349.00 |
LSE |
14:31:54 |
| 266 |
4,349.00 |
LSE |
14:32:09 |
| 100 |
4,349.00 |
LSE |
14:32:09 |
| 1 |
4,349.00 |
LSE |
14:32:09 |
| 310 |
4,349.00 |
LSE |
14:32:16 |
| 245 |
4,349.00 |
LSE |
14:32:16 |
| 253 |
4,347.00 |
LSE |
14:32:16 |
| 302 |
4,347.00 |
LSE |
14:32:16 |
| 25 |
4,346.00 |
LSE |
14:32:16 |
| 124 |
4,347.00 |
LSE |
14:32:16 |
| 266 |
4,347.00 |
LSE |
14:32:16 |
| 21 |
4,348.00 |
LSE |
14:32:16 |
| 586 |
4,344.00 |
LSE |
14:32:17 |
| 250 |
4,344.00 |
LSE |
14:32:21 |
| 14 |
4,344.00 |
LSE |
14:32:21 |
| 127 |
4,344.00 |
LSE |
14:32:21 |
| 580 |
4,351.00 |
LSE |
14:33:29 |
| 266 |
4,351.00 |
LSE |
14:33:32 |
| 200 |
4,351.00 |
LSE |
14:33:32 |
| 573 |
4,351.00 |
LSE |
14:33:38 |
| 100 |
4,351.00 |
LSE |
14:33:38 |
| 100 |
4,351.00 |
LSE |
14:33:38 |
| 100 |
4,351.00 |
LSE |
14:33:38 |
| 111 |
4,351.00 |
LSE |
14:33:38 |
| 98 |
4,351.00 |
LSE |
14:33:38 |
| 266 |
4,351.00 |
LSE |
14:33:38 |
| 176 |
4,351.00 |
LSE |
14:33:41 |
| 20 |
4,351.00 |
LSE |
14:33:44 |
| 172 |
4,351.00 |
LSE |
14:33:44 |
| 100 |
4,351.00 |
LSE |
14:33:44 |
| 312 |
4,351.00 |
LSE |
14:33:44 |
| 577 |
4,351.00 |
LSE |
14:33:52 |
| 79 |
4,349.00 |
LSE |
14:33:59 |
| 137 |
4,351.00 |
LSE |
14:34:06 |
| 459 |
4,351.00 |
LSE |
14:34:06 |
| 442 |
4,350.00 |
LSE |
14:34:22 |
| 551 |
4,350.00 |
LSE |
14:34:34 |
| 561 |
4,353.00 |
LSE |
14:35:00 |
| 9 |
4,353.00 |
LSE |
14:35:00 |
| 266 |
4,352.00 |
LSE |
14:35:00 |
| 210 |
4,352.00 |
LSE |
14:35:00 |
| 199 |
4,352.00 |
LSE |
14:35:00 |
| 180 |
4,351.00 |
LSE |
14:35:00 |
| 373 |
4,351.00 |
LSE |
14:35:00 |
| 388 |
4,354.00 |
LSE |
14:35:13 |
| 250 |
4,358.00 |
LSE |
14:35:38 |
| 154 |
4,358.00 |
LSE |
14:35:38 |
| 64 |
4,358.00 |
LSE |
14:36:35 |
| 194 |
4,359.00 |
LSE |
14:36:35 |
| 111 |
4,359.00 |
LSE |
14:36:35 |
| 172 |
4,359.00 |
LSE |
14:36:35 |
| 164 |
4,359.00 |
LSE |
14:36:35 |
| 100 |
4,360.00 |
LSE |
14:37:37 |
| 159 |
4,360.00 |
LSE |
14:37:37 |
| 266 |
4,360.00 |
LSE |
14:37:37 |
| 50 |
4,363.00 |
LSE |
14:37:41 |
| 282 |
4,363.00 |
LSE |
14:37:42 |
| 176 |
4,363.00 |
LSE |
14:37:43 |
| 266 |
4,363.00 |
LSE |
14:37:50 |
| 87 |
4,363.00 |
LSE |
14:37:50 |
| 486 |
4,362.00 |
LSE |
14:37:50 |
| 66 |
4,362.00 |
LSE |
14:37:50 |
| 401 |
4,368.00 |
LSE |
14:38:16 |
| 307 |
4,366.00 |
LSE |
14:38:24 |
| 100 |
4,365.00 |
LSE |
14:39:14 |
| 2 |
4,365.00 |
LSE |
14:39:14 |
| 65 |
4,365.00 |
LSE |
14:39:14 |
| 266 |
4,365.00 |
LSE |
14:39:14 |
| 100 |
4,365.00 |
LSE |
14:39:14 |
| 64 |
4,365.00 |
LSE |
14:39:14 |
| 272 |
4,364.00 |
LSE |
14:39:20 |
| 311 |
4,362.00 |
LSE |
14:39:20 |
| 122 |
4,363.00 |
LSE |
14:40:24 |
| 266 |
4,363.00 |
LSE |
14:40:24 |
| 230 |
4,363.00 |
LSE |
14:40:24 |
| 561 |
4,362.00 |
LSE |
14:40:29 |
| 293 |
4,360.00 |
LSE |
14:40:30 |
| 579 |
4,366.00 |
LSE |
14:41:41 |
| 178 |
4,367.00 |
LSE |
14:42:00 |
| 280 |
4,367.00 |
LSE |
14:42:00 |
| 24 |
4,367.00 |
LSE |
14:42:00 |
| 385 |
4,368.00 |
LSE |
14:42:29 |
| 81 |
4,367.00 |
LSE |
14:42:44 |
| 100 |
4,367.00 |
LSE |
14:42:44 |
| 74 |
4,367.00 |
LSE |
14:42:44 |
| 81 |
4,370.00 |
LSE |
14:43:07 |
| 142 |
4,370.00 |
LSE |
14:43:07 |
| 451 |
4,369.00 |
LSE |
14:43:10 |
| 406 |
4,369.00 |
LSE |
14:43:36 |
| 588 |
4,377.00 |
LSE |
14:44:51 |
| 74 |
4,380.00 |
LSE |
14:44:51 |
| 156 |
4,380.00 |
LSE |
14:44:51 |
| 86 |
4,380.00 |
LSE |
14:44:51 |
| 133 |
4,380.00 |
LSE |
14:44:51 |
| 70 |
4,380.00 |
LSE |
14:44:52 |
| 256 |
4,380.00 |
LSE |
14:44:52 |
| 167 |
4,380.00 |
LSE |
14:45:04 |
| 212 |
4,381.00 |
LSE |
14:45:16 |
| 212 |
4,380.00 |
LSE |
14:45:18 |
| 293 |
4,380.00 |
LSE |
14:45:23 |
| 152 |
4,380.00 |
LSE |
14:45:35 |
| 563 |
4,378.00 |
LSE |
14:45:45 |
| 276 |
4,378.00 |
LSE |
14:46:16 |
| 213 |
4,375.00 |
LSE |
14:46:39 |
| 133 |
4,375.00 |
LSE |
14:46:56 |
| 158 |
4,375.00 |
LSE |
14:46:56 |
| 18 |
4,375.00 |
LSE |
14:47:14 |
| 412 |
4,375.00 |
LSE |
14:47:14 |
| 290 |
4,375.00 |
LSE |
14:47:39 |
| 239 |
4,375.00 |
LSE |
14:47:39 |
| 215 |
4,377.00 |
LSE |
14:48:32 |
| 150 |
4,377.00 |
LSE |
14:48:32 |
| 100 |
4,377.00 |
LSE |
14:48:32 |
| 106 |
4,377.00 |
LSE |
14:48:32 |
| 123 |
4,377.00 |
LSE |
14:48:32 |
| 507 |
4,381.00 |
LSE |
14:49:17 |
| 239 |
4,381.00 |
LSE |
14:49:17 |
| 125 |
4,385.00 |
LSE |
14:50:22 |
| 430 |
4,385.00 |
LSE |
14:50:22 |
| 543 |
4,383.00 |
LSE |
14:50:22 |
| 111 |
4,381.00 |
LSE |
14:50:22 |
| 18 |
4,381.00 |
LSE |
14:50:22 |
| 21 |
4,381.00 |
LSE |
14:50:22 |
| 45 |
4,381.00 |
LSE |
14:50:22 |
| 403 |
4,383.00 |
LSE |
14:51:09 |
| 184 |
4,381.00 |
LSE |
14:51:10 |
| 583 |
4,383.00 |
LSE |
14:52:06 |
| 200 |
4,383.00 |
LSE |
14:52:06 |
| 134 |
4,383.00 |
LSE |
14:52:06 |
| 86 |
4,384.00 |
LSE |
14:52:28 |
| 114 |
4,384.00 |
LSE |
14:52:28 |
| 109 |
4,384.00 |
LSE |
14:52:28 |
| 109 |
4,384.00 |
LSE |
14:52:28 |
| 53 |
4,384.00 |
LSE |
14:52:28 |
| 200 |
4,384.00 |
LSE |
14:52:28 |
| 78 |
4,384.00 |
LSE |
14:52:44 |
| 89 |
4,384.00 |
LSE |
14:52:44 |
| 72 |
4,384.00 |
LSE |
14:52:44 |
| 100 |
4,384.00 |
LSE |
14:53:09 |
| 100 |
4,384.00 |
LSE |
14:53:09 |
| 200 |
4,384.00 |
LSE |
14:53:09 |
| 127 |
4,384.00 |
LSE |
14:53:09 |
| 67 |
4,383.00 |
LSE |
14:53:09 |
| 119 |
4,383.00 |
LSE |
14:53:09 |
| 49 |
4,381.00 |
LSE |
14:53:22 |
| 207 |
4,381.00 |
LSE |
14:53:22 |
| 157 |
4,382.00 |
LSE |
14:54:03 |
| 266 |
4,383.00 |
LSE |
14:54:19 |
| 130 |
4,383.00 |
LSE |
14:54:19 |
| 189 |
4,383.00 |
LSE |
14:54:26 |
| 149 |
4,383.00 |
LSE |
14:54:26 |
| 100 |
4,383.00 |
LSE |
14:54:44 |
| 241 |
4,383.00 |
LSE |
14:54:44 |
| 301 |
4,384.00 |
LSE |
14:55:18 |
| 266 |
4,384.00 |
LSE |
14:55:24 |
| 113 |
4,384.00 |
LSE |
14:55:24 |
| 65 |
4,384.00 |
LSE |
14:55:30 |
| 138 |
4,384.00 |
LSE |
14:55:30 |
| 208 |
4,384.00 |
LSE |
14:55:35 |
| 195 |
4,382.00 |
LSE |
14:55:36 |
| 230 |
4,379.00 |
LSE |
14:56:20 |
| 100 |
4,379.00 |
LSE |
14:56:20 |
| 77 |
4,379.00 |
LSE |
14:56:20 |
| 160 |
4,378.00 |
LSE |
14:56:28 |
| 164 |
4,374.00 |
LSE |
14:57:15 |
| 210 |
4,374.00 |
LSE |
14:57:15 |
| 100 |
4,374.00 |
LSE |
14:57:15 |
| 100 |
4,374.00 |
LSE |
14:57:15 |
| 75 |
4,374.00 |
LSE |
14:57:15 |
| 266 |
4,375.00 |
LSE |
14:57:24 |
| 17 |
4,375.00 |
LSE |
14:57:24 |
| 149 |
4,373.00 |
LSE |
14:57:39 |
| 162 |
4,372.00 |
LSE |
14:57:39 |
| 212 |
4,376.00 |
LSE |
14:59:46 |
| 162 |
4,376.00 |
LSE |
14:59:46 |