British American Tobacco p.l.c.
16 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: |
15 December 2025 |
| Number of ordinary shares of 25 pence each purchased: |
145,000 |
| Highest price paid per share (pence): |
4,288.00p |
| Lowest price paid per share (pence): |
4,247.00p |
| Volume weighted average price paid per share (pence): |
4,268.89p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,180,340,797 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 15 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 |
15/12/2025 |
145,000 |
4,268.89p |
LSE |
| British American Tobacco p.l.c. |
GB0002875804 |
15/12/2025 |
0 |
0.0000p |
CHIX |
| British American Tobacco p.l.c. |
GB0002875804 |
15/12/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
| Number of shares |
Transaction price |
Market |
Time of transaction |
| 271 |
4,278.00 |
LSE |
08:17:57 |
| 301 |
4,278.00 |
LSE |
08:17:57 |
| 286 |
4,280.00 |
LSE |
08:18:00 |
| 518 |
4,287.00 |
LSE |
08:19:58 |
| 167 |
4,284.00 |
LSE |
08:20:00 |
| 320 |
4,284.00 |
LSE |
08:20:00 |
| 18 |
4,284.00 |
LSE |
08:20:00 |
| 235 |
4,282.00 |
LSE |
08:20:08 |
| 388 |
4,280.00 |
LSE |
08:20:10 |
| 152 |
4,279.00 |
LSE |
08:21:04 |
| 215 |
4,284.00 |
LSE |
08:23:04 |
| 214 |
4,286.00 |
LSE |
08:25:13 |
| 190 |
4,286.00 |
LSE |
08:25:13 |
| 350 |
4,284.00 |
LSE |
08:25:13 |
| 204 |
4,282.00 |
LSE |
08:25:13 |
| 6 |
4,279.00 |
LSE |
08:25:15 |
| 197 |
4,279.00 |
LSE |
08:25:15 |
| 186 |
4,275.00 |
LSE |
08:26:28 |
| 156 |
4,281.00 |
LSE |
08:28:28 |
| 244 |
4,281.00 |
LSE |
08:30:08 |
| 305 |
4,281.00 |
LSE |
08:30:26 |
| 182 |
4,279.00 |
LSE |
08:30:26 |
| 179 |
4,281.00 |
LSE |
08:31:20 |
| 175 |
4,281.00 |
LSE |
08:33:01 |
| 163 |
4,279.00 |
LSE |
08:33:01 |
| 297 |
4,280.00 |
LSE |
08:33:58 |
| 408 |
4,284.00 |
LSE |
08:38:16 |
| 425 |
4,288.00 |
LSE |
08:38:25 |
| 414 |
4,286.00 |
LSE |
08:38:25 |
| 16 |
4,286.00 |
LSE |
08:38:25 |
| 403 |
4,284.00 |
LSE |
08:38:28 |
| 187 |
4,281.00 |
LSE |
08:39:57 |
| 170 |
4,283.00 |
LSE |
08:41:22 |
| 169 |
4,281.00 |
LSE |
08:42:05 |
| 203 |
4,278.00 |
LSE |
08:42:12 |
| 174 |
4,276.00 |
LSE |
08:43:13 |
| 149 |
4,274.00 |
LSE |
08:45:37 |
| 596 |
4,276.00 |
LSE |
08:50:00 |
| 318 |
4,276.00 |
LSE |
08:50:36 |
| 116 |
4,276.00 |
LSE |
08:50:36 |
| 447 |
4,277.00 |
LSE |
08:54:09 |
| 36 |
4,277.00 |
LSE |
08:54:09 |
| 560 |
4,276.00 |
LSE |
08:57:18 |
| 224 |
4,274.00 |
LSE |
08:57:55 |
| 142 |
4,274.00 |
LSE |
08:57:55 |
| 553 |
4,274.00 |
LSE |
08:59:29 |
| 126 |
4,272.00 |
LSE |
09:00:01 |
| 24 |
4,272.00 |
LSE |
09:00:01 |
| 592 |
4,269.00 |
LSE |
09:00:26 |
| 487 |
4,272.00 |
LSE |
09:01:58 |
| 332 |
4,270.00 |
LSE |
09:02:01 |
| 426 |
4,274.00 |
LSE |
09:03:52 |
| 248 |
4,275.00 |
LSE |
09:04:53 |
| 321 |
4,274.00 |
LSE |
09:05:50 |
| 85 |
4,272.00 |
LSE |
09:08:03 |
| 140 |
4,272.00 |
LSE |
09:08:03 |
| 199 |
4,272.00 |
LSE |
09:08:03 |
| 578 |
4,278.00 |
LSE |
09:12:00 |
| 568 |
4,276.00 |
LSE |
09:12:02 |
| 545 |
4,274.00 |
LSE |
09:14:19 |
| 119 |
4,271.00 |
LSE |
09:14:25 |
| 201 |
4,271.00 |
LSE |
09:14:25 |
| 426 |
4,277.00 |
LSE |
09:17:49 |
| 320 |
4,275.00 |
LSE |
09:21:57 |
| 96 |
4,275.00 |
LSE |
09:21:57 |
| 477 |
4,273.00 |
LSE |
09:23:59 |
| 573 |
4,275.00 |
LSE |
09:27:29 |
| 562 |
4,273.00 |
LSE |
09:29:23 |
| 596 |
4,274.00 |
LSE |
09:34:45 |
| 156 |
4,276.00 |
LSE |
09:39:17 |
| 408 |
4,276.00 |
LSE |
09:39:17 |
| 401 |
4,274.00 |
LSE |
09:39:26 |
| 170 |
4,274.00 |
LSE |
09:39:26 |
| 570 |
4,272.00 |
LSE |
09:39:32 |
| 86 |
4,269.00 |
LSE |
09:39:40 |
| 243 |
4,269.00 |
LSE |
09:39:40 |
| 255 |
4,269.00 |
LSE |
09:39:41 |
| 361 |
4,268.00 |
LSE |
09:43:29 |
| 562 |
4,266.00 |
LSE |
09:43:29 |
| 156 |
4,273.00 |
LSE |
09:54:21 |
| 22 |
4,273.00 |
LSE |
09:54:21 |
| 380 |
4,272.00 |
LSE |
09:54:21 |
| 209 |
4,272.00 |
LSE |
09:54:21 |
| 513 |
4,270.00 |
LSE |
09:54:24 |
| 74 |
4,270.00 |
LSE |
09:54:55 |
| 566 |
4,272.00 |
LSE |
10:00:58 |
| 562 |
4,270.00 |
LSE |
10:00:59 |
| 119 |
4,268.00 |
LSE |
10:01:06 |
| 593 |
4,270.00 |
LSE |
10:07:00 |
| 370 |
4,270.00 |
LSE |
10:07:00 |
| 119 |
4,270.00 |
LSE |
10:07:00 |
| 164 |
4,270.00 |
LSE |
10:07:00 |
| 153 |
4,271.00 |
LSE |
10:07:00 |
| 584 |
4,270.00 |
LSE |
10:07:59 |
| 221 |
4,268.00 |
LSE |
10:07:59 |
| 46 |
4,269.00 |
LSE |
10:09:16 |
| 299 |
4,273.00 |
LSE |
10:13:29 |
| 270 |
4,273.00 |
LSE |
10:13:29 |
| 208 |
4,271.00 |
LSE |
10:14:52 |
| 381 |
4,271.00 |
LSE |
10:14:52 |
| 570 |
4,272.00 |
LSE |
10:15:54 |
| 574 |
4,273.00 |
LSE |
10:18:38 |
| 551 |
4,274.00 |
LSE |
10:23:46 |
| 198 |
4,274.00 |
LSE |
10:27:44 |
| 85 |
4,274.00 |
LSE |
10:27:44 |
| 69 |
4,274.00 |
LSE |
10:29:12 |
| 551 |
4,273.00 |
LSE |
10:29:45 |
| 266 |
4,271.00 |
LSE |
10:30:00 |
| 328 |
4,271.00 |
LSE |
10:30:00 |
| 332 |
4,269.00 |
LSE |
10:30:10 |
| 186 |
4,269.00 |
LSE |
10:30:10 |
| 20 |
4,269.00 |
LSE |
10:32:17 |
| 539 |
4,269.00 |
LSE |
10:32:17 |
| 576 |
4,266.00 |
LSE |
10:33:29 |
| 539 |
4,268.00 |
LSE |
10:35:02 |
| 586 |
4,268.00 |
LSE |
10:41:18 |
| 318 |
4,266.00 |
LSE |
10:41:39 |
| 2 |
4,266.00 |
LSE |
10:41:42 |
| 577 |
4,264.00 |
LSE |
10:41:49 |
| 15 |
4,264.00 |
LSE |
10:41:49 |
| 221 |
4,265.00 |
LSE |
10:42:40 |
| 520 |
4,267.00 |
LSE |
10:47:57 |
| 562 |
4,268.00 |
LSE |
10:53:28 |
| 551 |
4,268.00 |
LSE |
10:53:54 |
| 590 |
4,271.00 |
LSE |
10:58:44 |
| 580 |
4,271.00 |
LSE |
11:00:50 |
| 400 |
4,269.00 |
LSE |
11:05:58 |
| 131 |
4,269.00 |
LSE |
11:05:58 |
| 136 |
4,271.00 |
LSE |
11:10:57 |
| 248 |
4,271.00 |
LSE |
11:10:57 |
| 422 |
4,272.00 |
LSE |
11:10:57 |
| 223 |
4,271.00 |
LSE |
11:11:52 |
| 248 |
4,271.00 |
LSE |
11:13:16 |
| 100 |
4,271.00 |
LSE |
11:13:16 |
| 28 |
4,271.00 |
LSE |
11:14:03 |
| 51 |
4,271.00 |
LSE |
11:14:03 |
| 200 |
4,271.00 |
LSE |
11:14:03 |
| 173 |
4,271.00 |
LSE |
11:14:03 |
| 103 |
4,271.00 |
LSE |
11:14:03 |
| 561 |
4,270.00 |
LSE |
11:15:03 |
| 426 |
4,269.00 |
LSE |
11:18:43 |
| 47 |
4,269.00 |
LSE |
11:18:43 |
| 535 |
4,267.00 |
LSE |
11:21:11 |
| 27 |
4,268.00 |
LSE |
11:21:11 |
| 100 |
4,268.00 |
LSE |
11:21:11 |
| 22 |
4,268.00 |
LSE |
11:21:11 |
| 293 |
4,269.00 |
LSE |
11:23:35 |
| 22 |
4,272.00 |
LSE |
11:25:31 |
| 41 |
4,272.00 |
LSE |
11:25:31 |
| 100 |
4,272.00 |
LSE |
11:25:31 |
| 189 |
4,272.00 |
LSE |
11:25:31 |
| 21 |
4,272.00 |
LSE |
11:25:31 |
| 100 |
4,272.00 |
LSE |
11:26:51 |
| 486 |
4,272.00 |
LSE |
11:26:51 |
| 530 |
4,273.00 |
LSE |
11:29:42 |
| 38 |
4,273.00 |
LSE |
11:29:42 |
| 594 |
4,275.00 |
LSE |
11:30:13 |
| 199 |
4,275.00 |
LSE |
11:34:54 |
| 174 |
4,275.00 |
LSE |
11:35:03 |
| 58 |
4,276.00 |
LSE |
11:40:06 |
| 180 |
4,276.00 |
LSE |
11:40:06 |
| 45 |
4,276.00 |
LSE |
11:40:06 |
| 87 |
4,276.00 |
LSE |
11:40:07 |
| 567 |
4,275.00 |
LSE |
11:46:49 |
| 17 |
4,275.00 |
LSE |
11:46:49 |
| 230 |
4,275.00 |
LSE |
11:46:53 |
| 80 |
4,275.00 |
LSE |
11:46:53 |
| 77 |
4,275.00 |
LSE |
11:46:53 |
| 353 |
4,275.00 |
LSE |
11:46:54 |
| 264 |
4,275.00 |
LSE |
11:46:54 |
| 55 |
4,275.00 |
LSE |
11:46:54 |
| 102 |
4,275.00 |
LSE |
11:47:00 |
| 220 |
4,275.00 |
LSE |
11:47:15 |
| 337 |
4,276.00 |
LSE |
11:47:15 |
| 235 |
4,276.00 |
LSE |
11:47:15 |
| 30 |
4,276.00 |
LSE |
11:47:15 |
| 555 |
4,273.00 |
LSE |
11:48:13 |
| 326 |
4,273.00 |
LSE |
11:53:18 |
| 565 |
4,272.00 |
LSE |
11:53:51 |
| 575 |
4,270.00 |
LSE |
11:56:42 |
| 25 |
4,270.00 |
LSE |
11:59:40 |
| 240 |
4,271.00 |
LSE |
12:02:00 |
| 100 |
4,271.00 |
LSE |
12:02:00 |
| 363 |
4,271.00 |
LSE |
12:02:00 |
| 103 |
4,271.00 |
LSE |
12:02:00 |
| 19 |
4,270.00 |
LSE |
12:02:11 |
| 540 |
4,270.00 |
LSE |
12:02:30 |
| 564 |
4,268.00 |
LSE |
12:02:32 |
| 484 |
4,267.00 |
LSE |
12:02:55 |
| 569 |
4,265.00 |
LSE |
12:02:55 |
| 548 |
4,271.00 |
LSE |
12:06:45 |
| 128 |
4,269.00 |
LSE |
12:07:41 |
| 335 |
4,269.00 |
LSE |
12:07:41 |
| 140 |
4,267.00 |
LSE |
12:11:32 |
| 21 |
4,267.00 |
LSE |
12:11:32 |
| 552 |
4,266.00 |
LSE |
12:15:53 |
| 102 |
4,266.00 |
LSE |
12:20:03 |
| 100 |
4,266.00 |
LSE |
12:20:23 |
| 234 |
4,266.00 |
LSE |
12:20:23 |
| 81 |
4,264.00 |
LSE |
12:20:52 |
| 322 |
4,264.00 |
LSE |
12:21:21 |
| 100 |
4,265.00 |
LSE |
12:24:01 |
| 49 |
4,265.00 |
LSE |
12:24:01 |
| 350 |
4,265.00 |
LSE |
12:24:26 |
| 98 |
4,264.00 |
LSE |
12:25:41 |
| 480 |
4,264.00 |
LSE |
12:25:41 |
| 183 |
4,265.00 |
LSE |
12:25:41 |
| 301 |
4,262.00 |
LSE |
12:27:25 |
| 569 |
4,266.00 |
LSE |
12:29:55 |
| 154 |
4,267.00 |
LSE |
12:32:17 |
| 429 |
4,267.00 |
LSE |
12:32:17 |
| 587 |
4,267.00 |
LSE |
12:34:34 |
| 552 |
4,266.00 |
LSE |
12:35:02 |
| 40 |
4,266.00 |
LSE |
12:39:33 |
| 109 |
4,266.00 |
LSE |
12:39:33 |
| 566 |
4,264.00 |
LSE |
12:39:57 |
| 591 |
4,264.00 |
LSE |
12:41:21 |
| 245 |
4,264.00 |
LSE |
12:44:10 |
| 343 |
4,264.00 |
LSE |
12:44:10 |
| 255 |
4,265.00 |
LSE |
12:47:03 |
| 66 |
4,265.00 |
LSE |
12:47:03 |
| 579 |
4,264.00 |
LSE |
12:47:31 |
| 579 |
4,262.00 |
LSE |
12:47:31 |
| 537 |
4,264.00 |
LSE |
12:47:32 |
| 407 |
4,262.00 |
LSE |
12:51:56 |
| 585 |
4,263.00 |
LSE |
12:53:56 |
| 585 |
4,261.00 |
LSE |
12:56:34 |
| 329 |
4,265.00 |
LSE |
13:01:35 |
| 98 |
4,265.00 |
LSE |
13:01:35 |
| 169 |
4,266.00 |
LSE |
13:02:26 |
| 125 |
4,266.00 |
LSE |
13:02:26 |
| 264 |
4,266.00 |
LSE |
13:03:15 |
| 28 |
4,266.00 |
LSE |
13:03:53 |
| 178 |
4,266.00 |
LSE |
13:03:53 |
| 100 |
4,267.00 |
LSE |
13:04:44 |
| 21 |
4,268.00 |
LSE |
13:04:44 |
| 85 |
4,268.00 |
LSE |
13:04:44 |
| 255 |
4,268.00 |
LSE |
13:04:44 |
| 21 |
4,268.00 |
LSE |
13:04:44 |
| 554 |
4,267.00 |
LSE |
13:06:56 |
| 187 |
4,266.00 |
LSE |
13:07:53 |
| 71 |
4,266.00 |
LSE |
13:07:53 |
| 98 |
4,266.00 |
LSE |
13:08:43 |
| 232 |
4,266.00 |
LSE |
13:08:43 |
| 555 |
4,265.00 |
LSE |
13:08:48 |
| 585 |
4,263.00 |
LSE |
13:08:48 |
| 563 |
4,264.00 |
LSE |
13:11:24 |
| 563 |
4,264.00 |
LSE |
13:14:38 |
| 591 |
4,262.00 |
LSE |
13:15:12 |
| 579 |
4,260.00 |
LSE |
13:15:13 |
| 554 |
4,263.00 |
LSE |
13:20:44 |
| 95 |
4,264.00 |
LSE |
13:23:13 |
| 582 |
4,265.00 |
LSE |
13:24:43 |
| 255 |
4,265.00 |
LSE |
13:24:43 |
| 133 |
4,265.00 |
LSE |
13:24:43 |
| 98 |
4,265.00 |
LSE |
13:25:43 |
| 82 |
4,265.00 |
LSE |
13:25:43 |
| 321 |
4,265.00 |
LSE |
13:25:58 |
| 242 |
4,265.00 |
LSE |
13:25:58 |
| 17 |
4,264.00 |
LSE |
13:28:45 |
| 306 |
4,264.00 |
LSE |
13:28:48 |
| 149 |
4,264.00 |
LSE |
13:29:14 |
| 15 |
4,264.00 |
LSE |
13:29:33 |
| 100 |
4,264.00 |
LSE |
13:29:33 |
| 565 |
4,263.00 |
LSE |
13:29:52 |
| 575 |
4,261.00 |
LSE |
13:30:31 |
| 22 |
4,260.00 |
LSE |
13:31:16 |
| 536 |
4,260.00 |
LSE |
13:31:32 |
| 175 |
4,264.00 |
LSE |
13:34:39 |
| 175 |
4,264.00 |
LSE |
13:34:39 |
| 175 |
4,264.00 |
LSE |
13:34:39 |
| 69 |
4,264.00 |
LSE |
13:34:39 |
| 388 |
4,263.00 |
LSE |
13:38:14 |
| 100 |
4,263.00 |
LSE |
13:38:14 |
| 593 |
4,262.00 |
LSE |
13:38:32 |
| 589 |
4,260.00 |
LSE |
13:39:46 |
| 587 |
4,258.00 |
LSE |
13:40:56 |
| 579 |
4,255.00 |
LSE |
13:41:15 |
| 98 |
4,253.00 |
LSE |
13:41:41 |
| 465 |
4,253.00 |
LSE |
13:41:41 |
| 579 |
4,253.00 |
LSE |
13:44:28 |
| 500 |
4,253.00 |
LSE |
13:45:12 |
| 570 |
4,251.00 |
LSE |
13:49:53 |
| 562 |
4,250.00 |
LSE |
13:49:55 |
| 571 |
4,253.00 |
LSE |
13:54:43 |
| 37 |
4,251.00 |
LSE |
13:54:46 |
| 529 |
4,251.00 |
LSE |
13:54:46 |
| 553 |
4,252.00 |
LSE |
13:56:14 |
| 255 |
4,252.00 |
LSE |
13:59:33 |
| 16 |
4,252.00 |
LSE |
13:59:33 |
| 43 |
4,252.00 |
LSE |
14:00:58 |
| 4 |
4,252.00 |
LSE |
14:00:58 |
| 504 |
4,252.00 |
LSE |
14:00:58 |
| 596 |
4,250.00 |
LSE |
14:01:00 |
| 564 |
4,250.00 |
LSE |
14:01:05 |
| 153 |
4,248.00 |
LSE |
14:02:18 |
| 146 |
4,248.00 |
LSE |
14:02:21 |
| 119 |
4,248.00 |
LSE |
14:02:21 |
| 42 |
4,248.00 |
LSE |
14:02:23 |
| 48 |
4,248.00 |
LSE |
14:02:45 |
| 192 |
4,248.00 |
LSE |
14:02:46 |
| 275 |
4,248.00 |
LSE |
14:02:46 |
| 12 |
4,248.00 |
LSE |
14:03:08 |
| 159 |
4,248.00 |
LSE |
14:03:09 |
| 155 |
4,248.00 |
LSE |
14:04:15 |
| 114 |
4,248.00 |
LSE |
14:04:15 |
| 67 |
4,248.00 |
LSE |
14:04:20 |
| 420 |
4,249.00 |
LSE |
14:04:42 |
| 45 |
4,249.00 |
LSE |
14:05:41 |
| 37 |
4,249.00 |
LSE |
14:08:24 |
| 10 |
4,249.00 |
LSE |
14:08:45 |
| 101 |
4,249.00 |
LSE |
14:08:47 |
| 100 |
4,249.00 |
LSE |
14:08:47 |
| 167 |
4,249.00 |
LSE |
14:08:47 |
| 136 |
4,249.00 |
LSE |
14:08:47 |
| 581 |
4,249.00 |
LSE |
14:10:42 |
| 190 |
4,247.00 |
LSE |
14:11:08 |
| 567 |
4,251.00 |
LSE |
14:12:00 |
| 40 |
4,251.00 |
LSE |
14:14:09 |
| 514 |
4,251.00 |
LSE |
14:14:10 |
| 552 |
4,253.00 |
LSE |
14:15:00 |
| 573 |
4,251.00 |
LSE |
14:15:17 |
| 10 |
4,249.00 |
LSE |
14:15:17 |
| 25 |
4,249.00 |
LSE |
14:15:18 |
| 561 |
4,249.00 |
LSE |
14:17:16 |
| 539 |
4,248.00 |
LSE |
14:17:21 |
| 23 |
4,248.00 |
LSE |
14:17:29 |
| 557 |
4,250.00 |
LSE |
14:19:31 |
| 173 |
4,252.00 |
LSE |
14:21:12 |
| 120 |
4,252.00 |
LSE |
14:21:12 |
| 100 |
4,252.00 |
LSE |
14:21:12 |
| 533 |
4,250.00 |
LSE |
14:21:31 |
| 29 |
4,250.00 |
LSE |
14:21:31 |
| 255 |
4,254.00 |
LSE |
14:23:02 |
| 100 |
4,254.00 |
LSE |
14:23:02 |
| 189 |
4,254.00 |
LSE |
14:23:02 |
| 350 |
4,252.00 |
LSE |
14:23:02 |
| 220 |
4,252.00 |
LSE |
14:23:17 |
| 486 |
4,252.00 |
LSE |
14:24:21 |
| 70 |
4,252.00 |
LSE |
14:24:21 |
| 349 |
4,252.00 |
LSE |
14:25:35 |
| 206 |
4,252.00 |
LSE |
14:25:35 |
| 563 |
4,254.00 |
LSE |
14:25:56 |
| 27 |
4,255.00 |
LSE |
14:26:23 |
| 568 |
4,255.00 |
LSE |
14:26:23 |
| 100 |
4,256.00 |
LSE |
14:28:20 |
| 100 |
4,256.00 |
LSE |
14:28:38 |
| 255 |
4,256.00 |
LSE |
14:28:41 |
| 100 |
4,256.00 |
LSE |
14:28:41 |
| 168 |
4,256.00 |
LSE |
14:28:41 |
| 100 |
4,256.00 |
LSE |
14:28:41 |
| 104 |
4,256.00 |
LSE |
14:29:13 |
| 74 |
4,256.00 |
LSE |
14:29:13 |
| 234 |
4,256.00 |
LSE |
14:29:13 |
| 100 |
4,256.00 |
LSE |
14:29:38 |
| 255 |
4,256.00 |
LSE |
14:29:38 |
| 35 |
4,256.00 |
LSE |
14:29:38 |
| 189 |
4,256.00 |
LSE |
14:29:38 |
| 100 |
4,255.00 |
LSE |
14:29:38 |
| 102 |
4,255.00 |
LSE |
14:29:39 |
| 97 |
4,255.00 |
LSE |
14:29:45 |
| 488 |
4,263.00 |
LSE |
14:30:01 |
| 91 |
4,263.00 |
LSE |
14:30:01 |
| 31 |
4,263.00 |
LSE |
14:30:01 |
| 503 |
4,265.00 |
LSE |
14:30:05 |
| 76 |
4,265.00 |
LSE |
14:30:05 |
| 572 |
4,263.00 |
LSE |
14:30:06 |
| 546 |
4,269.00 |
LSE |
14:30:14 |
| 39 |
4,269.00 |
LSE |
14:30:14 |
| 592 |
4,267.00 |
LSE |
14:30:21 |
| 107 |
4,265.00 |
LSE |
14:30:30 |
| 484 |
4,265.00 |
LSE |
14:30:30 |
| 578 |
4,269.00 |
LSE |
14:30:58 |
| 102 |
4,269.00 |
LSE |
14:30:58 |
| 127 |
4,270.00 |
LSE |
14:30:58 |
| 540 |
4,267.00 |
LSE |
14:31:04 |
| 565 |
4,268.00 |
LSE |
14:31:09 |
| 422 |
4,268.00 |
LSE |
14:31:16 |
| 582 |
4,268.00 |
LSE |
14:31:31 |
| 553 |
4,269.00 |
LSE |
14:31:39 |
| 258 |
4,270.00 |
LSE |
14:31:53 |
| 276 |
4,270.00 |
LSE |
14:31:53 |
| 331 |
4,270.00 |
LSE |
14:32:08 |
| 259 |
4,270.00 |
LSE |
14:32:08 |
| 10 |
4,267.00 |
LSE |
14:32:26 |
| 580 |
4,267.00 |
LSE |
14:32:26 |
| 570 |
4,267.00 |
LSE |
14:32:28 |
| 8 |
4,267.00 |
LSE |
14:32:53 |
| 100 |
4,267.00 |
LSE |
14:32:53 |
| 114 |
4,267.00 |
LSE |
14:32:58 |
| 179 |
4,268.00 |
LSE |
14:32:59 |
| 100 |
4,268.00 |
LSE |
14:32:59 |
| 221 |
4,268.00 |
LSE |
14:32:59 |
| 100 |
4,268.00 |
LSE |
14:33:03 |
| 255 |
4,268.00 |
LSE |
14:33:03 |
| 222 |
4,268.00 |
LSE |
14:33:03 |
| 562 |
4,267.00 |
LSE |
14:33:03 |
| 563 |
4,269.00 |
LSE |
14:33:12 |
| 188 |
4,273.00 |
LSE |
14:33:34 |
| 559 |
4,273.00 |
LSE |
14:34:03 |
| 255 |
4,273.00 |
LSE |
14:34:03 |
| 100 |
4,273.00 |
LSE |
14:34:03 |
| 59 |
4,274.00 |
LSE |
14:34:03 |
| 255 |
4,274.00 |
LSE |
14:34:03 |
| 86 |
4,274.00 |
LSE |
14:34:03 |
| 231 |
4,274.00 |
LSE |
14:34:03 |
| 229 |
4,272.00 |
LSE |
14:34:06 |
| 7 |
4,271.00 |
LSE |
14:34:06 |
| 37 |
4,273.00 |
LSE |
14:34:17 |
| 100 |
4,273.00 |
LSE |
14:34:17 |
| 107 |
4,273.00 |
LSE |
14:34:18 |
| 120 |
4,273.00 |
LSE |
14:34:18 |
| 86 |
4,273.00 |
LSE |
14:34:18 |
| 92 |
4,273.00 |
LSE |
14:34:18 |
| 145 |
4,274.00 |
LSE |
14:34:28 |
| 595 |
4,273.00 |
LSE |
14:34:29 |
| 255 |
4,273.00 |
LSE |
14:34:29 |
| 100 |
4,273.00 |
LSE |
14:34:29 |
| 255 |
4,274.00 |
LSE |
14:34:29 |
| 136 |
4,274.00 |
LSE |
14:34:29 |
| 35 |
4,274.00 |
LSE |
14:34:29 |
| 25 |
4,274.00 |
LSE |
14:34:29 |
| 191 |
4,273.00 |
LSE |
14:34:53 |
| 39 |
4,274.00 |
LSE |
14:34:53 |
| 104 |
4,274.00 |
LSE |
14:34:53 |
| 198 |
4,274.00 |
LSE |
14:34:53 |
| 81 |
4,272.00 |
LSE |
14:35:12 |
| 100 |
4,272.00 |
LSE |
14:35:12 |
| 40 |
4,271.00 |
LSE |
14:35:12 |
| 518 |
4,271.00 |
LSE |
14:35:12 |
| 59 |
4,272.00 |
LSE |
14:35:37 |
| 454 |
4,272.00 |
LSE |
14:35:37 |
| 559 |
4,271.00 |
LSE |
14:35:45 |
| 440 |
4,273.00 |
LSE |
14:36:20 |
| 17 |
4,273.00 |
LSE |
14:36:41 |
| 94 |
4,273.00 |
LSE |
14:36:41 |
| 53 |
4,274.00 |
LSE |
14:36:43 |
| 96 |
4,274.00 |
LSE |
14:36:43 |
| 480 |
4,273.00 |
LSE |
14:36:50 |
| 245 |
4,271.00 |
LSE |
14:36:59 |
| 64 |
4,271.00 |
LSE |
14:37:13 |
| 504 |
4,271.00 |
LSE |
14:37:13 |
| 7 |
4,271.00 |
LSE |
14:37:46 |
| 136 |
4,271.00 |
LSE |
14:37:46 |
| 38 |
4,271.00 |
LSE |
14:37:46 |
| 71 |
4,270.00 |
LSE |
14:38:05 |
| 208 |
4,270.00 |
LSE |
14:38:05 |
| 133 |
4,271.00 |
LSE |
14:38:07 |
| 16 |
4,271.00 |
LSE |
14:38:07 |
| 131 |
4,270.00 |
LSE |
14:38:43 |
| 26 |
4,272.00 |
LSE |
14:38:44 |
| 174 |
4,272.00 |
LSE |
14:38:44 |
| 231 |
4,272.00 |
LSE |
14:38:44 |
| 34 |
4,272.00 |
LSE |
14:38:44 |
| 249 |
4,271.00 |
LSE |
14:38:45 |
| 187 |
4,271.00 |
LSE |
14:38:45 |
| 183 |
4,271.00 |
LSE |
14:39:02 |
| 209 |
4,272.00 |
LSE |
14:39:03 |
| 37 |
4,272.00 |
LSE |
14:39:03 |
| 573 |
4,271.00 |
LSE |
14:39:11 |
| 423 |
4,271.00 |
LSE |
14:39:23 |
| 147 |
4,273.00 |
LSE |
14:39:57 |
| 49 |
4,273.00 |
LSE |
14:39:57 |
| 100 |
4,273.00 |
LSE |
14:39:57 |
| 17 |
4,273.00 |
LSE |
14:39:57 |
| 77 |
4,276.00 |
LSE |
14:40:23 |
| 218 |
4,276.00 |
LSE |
14:40:23 |
| 255 |
4,276.00 |
LSE |
14:40:23 |
| 52 |
4,274.00 |
LSE |
14:40:38 |
| 128 |
4,274.00 |
LSE |
14:40:42 |
| 213 |
4,275.00 |
LSE |
14:41:01 |
| 136 |
4,275.00 |
LSE |
14:41:01 |
| 206 |
4,275.00 |
LSE |
14:41:03 |
| 69 |
4,275.00 |
LSE |
14:41:03 |
| 418 |
4,275.00 |
LSE |
14:41:08 |
| 5 |
4,276.00 |
LSE |
14:41:59 |
| 13 |
4,276.00 |
LSE |
14:41:59 |
| 71 |
4,277.00 |
LSE |
14:42:00 |
| 131 |
4,277.00 |
LSE |
14:42:00 |
| 202 |
4,277.00 |
LSE |
14:42:00 |
| 195 |
4,277.00 |
LSE |
14:42:00 |
| 37 |
4,275.00 |
LSE |
14:42:01 |
| 539 |
4,275.00 |
LSE |
14:42:01 |
| 385 |
4,273.00 |
LSE |
14:42:14 |
| 170 |
4,274.00 |
LSE |
14:42:15 |
| 155 |
4,274.00 |
LSE |
14:42:31 |
| 406 |
4,276.00 |
LSE |
14:42:59 |
| 155 |
4,274.00 |
LSE |
14:43:13 |
| 253 |
4,271.00 |
LSE |
14:43:35 |
| 97 |
4,271.00 |
LSE |
14:43:35 |
| 133 |
4,271.00 |
LSE |
14:43:36 |
| 100 |
4,270.00 |
LSE |
14:44:02 |
| 4 |
4,270.00 |
LSE |
14:44:02 |
| 243 |
4,271.00 |
LSE |
14:44:03 |
| 172 |
4,272.00 |
LSE |
14:44:13 |
| 69 |
4,272.00 |
LSE |
14:44:13 |
| 61 |
4,272.00 |
LSE |
14:44:31 |
| 43 |
4,272.00 |
LSE |
14:44:31 |
| 52 |
4,272.00 |
LSE |
14:44:31 |
| 236 |
4,272.00 |
LSE |
14:44:31 |
| 100 |
4,272.00 |
LSE |
14:44:31 |
| 2 |
4,272.00 |
LSE |
14:44:31 |
| 413 |
4,274.00 |
LSE |
14:44:43 |
| 128 |
4,274.00 |
LSE |
14:45:09 |
| 180 |
4,274.00 |
LSE |
14:45:15 |
| 149 |
4,274.00 |
LSE |
14:45:24 |
| 241 |
4,276.00 |
LSE |
14:45:33 |
| 383 |
4,276.00 |
LSE |
14:45:42 |
| 226 |
4,280.00 |
LSE |
14:46:03 |
| 81 |
4,280.00 |
LSE |
14:46:03 |
| 23 |
4,279.00 |
LSE |
14:46:14 |
| 334 |
4,279.00 |
LSE |
14:46:29 |
| 69 |
4,280.00 |
LSE |
14:46:35 |
| 296 |
4,281.00 |
LSE |
14:46:43 |
| 82 |
4,280.00 |
LSE |
14:46:45 |
| 9 |
4,280.00 |
LSE |
14:46:55 |
| 157 |
4,280.00 |
LSE |
14:46:57 |
| 203 |
4,280.00 |
LSE |
14:47:13 |
| 156 |
4,280.00 |
LSE |
14:47:13 |
| 41 |
4,280.00 |
LSE |
14:47:13 |
| 180 |
4,283.00 |
LSE |
14:47:27 |
| 36 |
4,282.00 |
LSE |
14:47:35 |
| 130 |
4,283.00 |
LSE |
14:47:36 |
| 19 |
4,283.00 |
LSE |
14:47:36 |
| 345 |
4,282.00 |
LSE |
14:47:37 |
| 118 |
4,282.00 |
LSE |
14:48:03 |
| 208 |
4,282.00 |
LSE |
14:48:03 |
| 23 |
4,282.00 |
LSE |
14:48:03 |
| 105 |
4,280.00 |
LSE |
14:48:15 |
| 162 |
4,280.00 |
LSE |
14:48:24 |
| 315 |
4,278.00 |
LSE |
14:48:24 |
| 291 |
4,276.00 |
LSE |
14:48:24 |
| 149 |
4,275.00 |
LSE |
14:48:24 |
| 174 |
4,276.00 |
LSE |
14:48:24 |
| 189 |
4,281.00 |
LSE |
14:48:41 |
| 245 |
4,280.00 |
LSE |
14:49:18 |
| 282 |
4,279.00 |
LSE |
14:49:45 |
| 272 |
4,279.00 |
LSE |
14:49:47 |
| 173 |
4,279.00 |
LSE |
14:49:55 |
| 157 |
4,277.00 |
LSE |
14:50:01 |
| 74 |
4,282.00 |
LSE |
14:50:27 |
| 100 |
4,282.00 |
LSE |
14:50:27 |
| 101 |
4,282.00 |
LSE |
14:50:27 |
| 302 |
4,281.00 |
LSE |
14:50:33 |
| 90 |
4,281.00 |
LSE |
14:51:01 |
| 173 |
4,281.00 |
LSE |
14:51:01 |
| 283 |
4,283.00 |
LSE |
14:51:11 |
| 58 |
4,283.00 |
LSE |
14:51:11 |
| 290 |
4,283.00 |
LSE |
14:51:31 |
| 255 |
4,281.00 |
LSE |
14:51:41 |
| 50 |
4,281.00 |
LSE |
14:51:41 |
| 23 |
4,280.00 |
LSE |
14:51:41 |
| 151 |
4,280.00 |
LSE |
14:51:52 |
| 176 |
4,278.00 |
LSE |
14:51:52 |
| 167 |
4,280.00 |
LSE |
14:52:19 |
| 50 |
4,280.00 |
LSE |
14:52:19 |
| 113 |
4,281.00 |
LSE |
14:52:35 |
| 125 |
4,284.00 |
LSE |
14:52:42 |
| 200 |
4,284.00 |
LSE |
14:52:42 |
| 107 |
4,284.00 |
LSE |
14:52:42 |
| 162 |
4,285.00 |
LSE |
14:52:56 |
| 117 |
4,285.00 |
LSE |
14:52:56 |
| 100 |
4,285.00 |
LSE |
14:53:13 |
| 100 |
4,285.00 |
LSE |
14:53:13 |
| 169 |
4,285.00 |
LSE |
14:53:22 |
| 193 |
4,286.00 |
LSE |
14:53:32 |
| 61 |
4,286.00 |
LSE |
14:53:32 |
| 66 |
4,286.00 |
LSE |
14:53:48 |
| 182 |
4,286.00 |
LSE |
14:53:48 |
| 77 |
4,286.00 |
LSE |
14:53:58 |
| 26 |
4,286.00 |
LSE |
14:53:58 |
| 93 |
4,286.00 |
LSE |
14:53:58 |
| 255 |
4,285.00 |
LSE |
14:54:10 |
| 82 |
4,285.00 |
LSE |
14:54:10 |
| 27 |
4,286.00 |
LSE |
14:54:29 |
| 159 |
4,286.00 |
LSE |
14:54:29 |
| 85 |
4,286.00 |
LSE |
14:54:33 |
| 68 |
4,286.00 |
LSE |
14:54:33 |
| 149 |
4,286.00 |
LSE |
14:54:43 |
| 162 |
4,286.00 |
LSE |
14:54:53 |
| 44 |
4,286.00 |
LSE |
14:54:53 |
| 175 |
4,286.00 |
LSE |
14:54:53 |
| 239 |
4,284.00 |
LSE |
14:55:00 |
| 229 |
4,284.00 |
LSE |
14:55:30 |
| 99 |
4,283.00 |
LSE |
14:55:40 |
| 17 |
4,283.00 |
LSE |
14:55:40 |
| 79 |
4,283.00 |
LSE |
14:55:40 |
| 53 |
4,283.00 |
LSE |
14:55:53 |
| 5 |
4,283.00 |
LSE |
14:55:53 |
| 255 |
4,283.00 |
LSE |
14:55:53 |
| 10 |
4,283.00 |
LSE |
14:55:53 |
| 1 |
4,283.00 |
LSE |
14:56:03 |
| 200 |
4,283.00 |
LSE |
14:56:03 |
| 53 |
4,283.00 |
LSE |
14:56:03 |
| 155 |
4,281.00 |
LSE |
14:56:20 |
| 255 |
4,282.00 |
LSE |
14:56:25 |
| 14 |
4,282.00 |
LSE |
14:56:25 |
| 246 |
4,281.00 |
LSE |
14:56:43 |
| 43 |
4,281.00 |
LSE |
14:56:43 |
| 217 |
4,282.00 |
LSE |
14:57:00 |
| 41 |
4,282.00 |
LSE |
14:57:00 |
| 34 |
4,283.00 |
LSE |
14:57:13 |
| 255 |
4,283.00 |
LSE |
14:57:13 |
| 21 |
4,283.00 |
LSE |
14:57:13 |
| 98 |
4,283.00 |
LSE |
14:57:42 |
| 102 |
4,283.00 |
LSE |
14:57:42 |
| 54 |
4,283.00 |
LSE |
14:57:42 |
| 95 |
4,283.00 |
LSE |
14:57:42 |
| 180 |
4,283.00 |
LSE |
14:57:47 |
| 400 |
4,283.00 |
LSE |
14:58:11 |