British American Tobacco (NYSE: BTI) steps up March 2026 buybacks
British American Tobacco reports extensive March 2026 capital-market activity, led by ongoing on-market share buybacks under its authority from the April 2025 AGM.
On 27 February 2026 the company repurchased 93,337 ordinary shares of 25p each at a volume‑weighted average price of 4,617.6633p, and planned to cancel them, leaving 2,174,735,544 ordinary shares in issue and 132,976,327 held in treasury. Additional purchases included 92,891 shares on 2 March 2026 at 4,639.8420p, 94,660 shares on 3 March at 4,553.1176p, and 95,178 shares on 4 March at 4,528.3542p, all intended for cancellation.
A separate voting rights update states that as at 27 February 2026 the issued share capital with voting rights was 2,174,922,198 shares and 132,976,327 shares were held in treasury. The filing also discloses small purchases of ordinary shares by the Chief Executive and other senior managers under a U.K. tax‑advantaged Share Incentive Plan at £45.03191 per share.
Positive
- None.
Negative
- None.
Key Figures
Key Terms
buyback programme financial
Voting Rights Figure financial
Market Abuse Regulation regulatory
Disclosure Guidance and Transparency Rules regulatory
persons discharging managerial responsibilities regulatory
Share Incentive Plan financial
AI-generated analysis. How Rhea-AI works. Not financial advice.
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
(Address of principal executive office)
|
Exhibit
|
|
Description
|
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated March 2, 2026.
|
|
| Exhibit 2 |
Press Release entitled “British American
Tobacco p.l.c. (the “Company”) – Voting Rights and Capital” dated March 2, 2026. |
||
| Exhibit 3 |
Press Release entitled “Transaction in own
shares” dated March 3, 2026. |
||
| Exhibit 4 | Press Release entitled “Transaction in own shares” dated March 4, 2026. | ||
| Exhibit 5 |
Press Release entitled “Transaction in own shares” dated March 5, 2026. | ||
| Exhibit 6 |
Press Release entitled “British American Tobacco p.l.c. (“the Company”) -
Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated March 5, 2026.
|
||
| Exhibit 7 |
Press Release entitled “Transaction in own shares” dated March 6,
2026.
|
||
| Exhibit 8 | Press Release entitled “Transaction in own shares” dated March 9, 2026. | ||
| Exhibit 9 | Press Release entitled “Transaction in own shares” dated March 10, 2026. | ||
| Exhibit 10 |
Press Release entitled “British American Tobacco p.l.c. (the “Company”) - Notice of Annual General Meeting 2026” dated March 10, 2026. | ||
| Exhibit 11 |
Press Release entitled “Transaction in own
shares” dated March 11, 2026. |
||
| Exhibit 12 |
Press Release entitled “Transaction in own shares” dated March
12, 2026.
|
||
| Exhibit 13 |
Press Release entitled “Transaction in own shares” dated March
13, 2026.
|
||
| Exhibit 14 | Press Release entitled “Transaction in own shares” dated March 16, 2026. | ||
| Exhibit 15 |
Press Release entitled “British American Tobacco p.l.c. (the “Company”) – Quarterly
Dividends for the year ended 31 December 2025: Payment No. 1 – May 2026 (the “May 2026 Dividend”) South Africa Branch Register Finalisation Information” dated March 17, 2026.
|
||
| Exhibit 16 |
Press Release entitled “Transaction in own shares” dated March 17, 2026.
|
||
| Exhibit 17 |
Press Release entitled “British American Tobacco p.l.c. (“the Company”) – Issue of
Shares” dated March 17, 2026.
|
||
| Exhibit 18 |
Press Release entitled “Transaction in own shares” dated March
18, 2026.
|
||
| Exhibit 19 |
Press Release entitled “Publication of Prospectus” dated March
18, 2026.
|
||
| Exhibit 20 |
Press Release entitled “Transaction in own shares” dated March
19, 2026.
|
||
| Exhibit 21 |
Press Release entitled “Transaction in own shares” dated March
20, 2026.
|
||
| Exhibit 22 |
Press Release entitled “British American Tobacco p.l.c. (“the Company”) - Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated March 20, 2026. | ||
| Exhibit 23 | Press Release entitled “British American Tobacco p.l.c. (“the Company”) - Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated March 20, 2026. | ||
| Exhibit 24 | Press Release entitled “British American Tobacco p.l.c. (“the Company”) - Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated March 20, 2026. | ||
| Exhibit 25 | Press Release entitled “Transaction in own shares” dated March 23, 2026. | ||
| Exhibit 26 | Press Release entitled “Transaction in own shares” dated March 24, 2026. | ||
| Exhibit 27 | Press Release entitled “British American Tobacco p.l.c. (“the Company”) - Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated March 24, 2026. | ||
| Exhibit 28 |
Press Release entitled “Transaction in own shares” dated March
25, 2026.
|
||
| Exhibit 29 |
Press Release entitled “British American Tobacco p.l.c. (“the Company”) -
Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated March 25, 2026.
|
||
| Exhibit 30 |
Press Release entitled “British American Tobacco p.l.c. (“the Company”) -
Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated March 25, 2026.
|
||
| Exhibit 31 |
Press Release entitled “British American Tobacco p.l.c. (“the Company”) -
Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated March 25, 2026.
|
||
| Exhibit 32 |
Press Release entitled “Transaction in own shares” dated March 26, 2026.
|
||
| Exhibit 33 |
Press Release entitled “Transaction in own
shares” dated March 30, 2026. |
||
| Exhibit 34 | Press Release entitled “British American Tobacco p.l.c. - Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated March 30, 2026. | ||
| Exhibit 35 | Press Release entitled “Transaction in own shares” dated March 31, 2026. | ||
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Christopher Worlock
|
||
| Name: |
Christopher Worlock | |||
| Title: |
Assistant Secretary | |||
|
Date of purchase:
|
27 February 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
93,337
|
|
Highest price paid per share (pence):
|
4,671.00p
|
|
Lowest price paid per share (pence):
|
4,576.00p
|
|
Volume weighted average price paid per share (pence):
|
4,617.6633p
|
|
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
|
27/02/2026
|
93,337
|
4,617.6633p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
27/02/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
27/02/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
2,302
|
4,606.00
|
LSE
|
08:00:18
|
|
231
|
4,623.00
|
LSE
|
08:00:52
|
|
30
|
4,623.00
|
LSE
|
08:00:52
|
|
81
|
4,622.00
|
LSE
|
08:01:04
|
|
83
|
4,612.00
|
LSE
|
08:01:05
|
|
275
|
4,608.00
|
LSE
|
08:02:36
|
|
252
|
4,606.00
|
LSE
|
08:02:57
|
|
303
|
4,614.00
|
LSE
|
08:03:38
|
|
47
|
4,617.00
|
LSE
|
08:05:34
|
|
674
|
4,613.00
|
LSE
|
08:06:31
|
|
353
|
4,613.00
|
LSE
|
08:09:17
|
|
1,406
|
4,628.00
|
LSE
|
08:11:46
|
|
66
|
4,624.00
|
LSE
|
08:12:14
|
|
96
|
4,622.00
|
LSE
|
08:13:11
|
|
376
|
4,620.00
|
LSE
|
08:15:01
|
|
42
|
4,620.00
|
LSE
|
08:15:01
|
|
466
|
4,624.00
|
LSE
|
08:16:33
|
|
61
|
4,619.00
|
LSE
|
08:17:34
|
|
148
|
4,619.00
|
LSE
|
08:18:26
|
|
113
|
4,613.00
|
LSE
|
08:19:43
|
|
75
|
4,611.00
|
LSE
|
08:20:16
|
|
69
|
4,610.00
|
LSE
|
08:20:50
|
|
535
|
4,612.00
|
LSE
|
08:23:42
|
|
500
|
4,616.00
|
LSE
|
08:26:34
|
|
121
|
4,616.00
|
LSE
|
08:26:34
|
|
540
|
4,620.00
|
LSE
|
08:29:50
|
|
692
|
4,620.00
|
LSE
|
08:36:36
|
|
352
|
4,618.00
|
LSE
|
08:38:47
|
|
112
|
4,617.00
|
LSE
|
08:39:00
|
|
66
|
4,617.00
|
LSE
|
08:39:49
|
|
70
|
4,615.00
|
LSE
|
08:39:52
|
|
171
|
4,613.00
|
LSE
|
08:43:30
|
|
349
|
4,613.00
|
LSE
|
08:43:30
|
|
565
|
4,616.00
|
LSE
|
08:48:22
|
|
115
|
4,615.00
|
LSE
|
08:48:31
|
|
135
|
4,615.00
|
LSE
|
08:51:25
|
|
247
|
4,615.00
|
LSE
|
08:51:25
|
|
69
|
4,614.00
|
LSE
|
08:52:31
|
|
652
|
4,611.00
|
LSE
|
08:57:11
|
|
45
|
4,611.00
|
LSE
|
08:57:11
|
|
59
|
4,608.00
|
LSE
|
08:57:31
|
|
8
|
4,607.00
|
LSE
|
08:59:39
|
|
193
|
4,607.00
|
LSE
|
08:59:39
|
|
729
|
4,608.00
|
LSE
|
09:00:35
|
|
37
|
4,608.00
|
LSE
|
09:00:35
|
|
290
|
4,607.00
|
LSE
|
09:04:39
|
|
140
|
4,605.00
|
LSE
|
09:05:35
|
|
229
|
4,610.00
|
LSE
|
09:06:56
|
|
81
|
4,608.00
|
LSE
|
09:08:39
|
|
161
|
4,608.00
|
LSE
|
09:08:39
|
|
2
|
4,606.00
|
LSE
|
09:08:55
|
|
63
|
4,606.00
|
LSE
|
09:08:55
|
|
290
|
4,604.00
|
LSE
|
09:10:29
|
|
41
|
4,604.00
|
LSE
|
09:10:29
|
|
78
|
4,607.00
|
LSE
|
09:13:15
|
|
101
|
4,607.00
|
LSE
|
09:14:10
|
|
61
|
4,607.00
|
LSE
|
09:14:51
|
|
319
|
4,607.00
|
LSE
|
09:16:39
|
|
119
|
4,607.00
|
LSE
|
09:16:42
|
|
60
|
4,606.00
|
LSE
|
09:20:05
|
|
79
|
4,605.00
|
LSE
|
09:21:05
|
|
107
|
4,605.00
|
LSE
|
09:21:09
|
|
23
|
4,605.00
|
LSE
|
09:22:05
|
|
81
|
4,605.00
|
LSE
|
09:22:05
|
|
90
|
4,605.00
|
LSE
|
09:23:24
|
|
61
|
4,602.00
|
LSE
|
09:24:33
|
|
93
|
4,602.00
|
LSE
|
09:24:33
|
|
57
|
4,600.00
|
LSE
|
09:24:36
|
|
59
|
4,601.00
|
LSE
|
09:25:57
|
|
66
|
4,601.00
|
LSE
|
09:28:06
|
|
78
|
4,601.00
|
LSE
|
09:28:06
|
|
90
|
4,602.00
|
LSE
|
09:30:21
|
|
68
|
4,602.00
|
LSE
|
09:30:21
|
|
70
|
4,601.00
|
LSE
|
09:31:43
|
|
97
|
4,601.00
|
LSE
|
09:31:43
|
|
233
|
4,605.00
|
LSE
|
09:34:34
|
|
79
|
4,605.00
|
LSE
|
09:34:34
|
|
64
|
4,603.00
|
LSE
|
09:35:46
|
|
144
|
4,603.00
|
LSE
|
09:36:37
|
|
109
|
4,600.00
|
LSE
|
09:36:43
|
|
71
|
4,594.00
|
LSE
|
09:37:36
|
|
281
|
4,596.00
|
LSE
|
09:39:22
|
|
26
|
4,595.00
|
LSE
|
09:41:07
|
|
70
|
4,597.00
|
LSE
|
09:42:09
|
|
667
|
4,601.00
|
LSE
|
09:47:51
|
|
217
|
4,601.00
|
LSE
|
09:47:51
|
|
126
|
4,599.00
|
LSE
|
09:47:58
|
|
260
|
4,597.00
|
LSE
|
09:50:03
|
|
43
|
4,597.00
|
LSE
|
09:50:03
|
|
580
|
4,598.00
|
LSE
|
09:57:40
|
|
89
|
4,598.00
|
LSE
|
09:57:40
|
|
1
|
4,597.00
|
LSE
|
09:58:43
|
|
57
|
4,597.00
|
LSE
|
09:58:43
|
|
86
|
4,598.00
|
LSE
|
09:59:30
|
|
58
|
4,597.00
|
LSE
|
10:00:44
|
|
89
|
4,597.00
|
LSE
|
10:00:44
|
|
63
|
4,596.00
|
LSE
|
10:02:00
|
|
251
|
4,598.00
|
LSE
|
10:04:13
|
|
402
|
4,595.00
|
LSE
|
10:07:32
|
|
549
|
4,599.00
|
LSE
|
10:11:01
|
|
801
|
4,596.00
|
LSE
|
10:12:42
|
|
63
|
4,597.00
|
LSE
|
10:15:58
|
|
106
|
4,597.00
|
LSE
|
10:15:58
|
|
62
|
4,597.00
|
LSE
|
10:16:31
|
|
263
|
4,598.00
|
LSE
|
10:18:49
|
|
64
|
4,599.00
|
LSE
|
10:20:08
|
|
165
|
4,600.00
|
LSE
|
10:21:22
|
|
67
|
4,601.00
|
LSE
|
10:22:45
|
|
139
|
4,602.00
|
LSE
|
10:23:12
|
|
587
|
4,604.00
|
LSE
|
10:28:38
|
|
133
|
4,601.00
|
LSE
|
10:28:41
|
|
186
|
4,604.00
|
LSE
|
10:30:06
|
|
67
|
4,604.00
|
LSE
|
10:31:47
|
|
127
|
4,604.00
|
LSE
|
10:31:47
|
|
216
|
4,603.00
|
LSE
|
10:33:58
|
|
84
|
4,602.00
|
LSE
|
10:35:35
|
|
106
|
4,602.00
|
LSE
|
10:35:35
|
|
70
|
4,600.00
|
LSE
|
10:36:02
|
|
372
|
4,597.00
|
LSE
|
10:36:27
|
|
282
|
4,599.00
|
LSE
|
10:43:03
|
|
112
|
4,599.00
|
LSE
|
10:43:03
|
|
415
|
4,599.00
|
LSE
|
10:46:24
|
|
217
|
4,603.00
|
LSE
|
10:52:58
|
|
584
|
4,603.00
|
LSE
|
10:52:58
|
|
167
|
4,603.00
|
LSE
|
10:52:58
|
|
170
|
4,605.00
|
LSE
|
10:53:48
|
|
66
|
4,605.00
|
LSE
|
10:55:52
|
|
84
|
4,603.00
|
LSE
|
10:55:56
|
|
60
|
4,601.00
|
LSE
|
10:59:32
|
|
125
|
4,601.00
|
LSE
|
10:59:32
|
|
84
|
4,603.00
|
LSE
|
10:59:56
|
|
63
|
4,602.00
|
LSE
|
11:01:53
|
|
88
|
4,602.00
|
LSE
|
11:01:53
|
|
115
|
4,602.00
|
LSE
|
11:02:57
|
|
278
|
4,600.00
|
LSE
|
11:06:24
|
|
273
|
4,601.00
|
LSE
|
11:11:01
|
|
196
|
4,601.00
|
LSE
|
11:11:01
|
|
118
|
4,600.00
|
LSE
|
11:15:25
|
|
215
|
4,600.00
|
LSE
|
11:15:25
|
|
77
|
4,600.00
|
LSE
|
11:15:25
|
|
59
|
4,598.00
|
LSE
|
11:16:55
|
|
268
|
4,600.00
|
LSE
|
11:19:09
|
|
62
|
4,601.00
|
LSE
|
11:21:33
|
|
118
|
4,601.00
|
LSE
|
11:21:33
|
|
133
|
4,601.00
|
LSE
|
11:21:33
|
|
65
|
4,599.00
|
LSE
|
11:23:29
|
|
133
|
4,599.00
|
LSE
|
11:23:29
|
|
78
|
4,597.00
|
LSE
|
11:23:30
|
|
65
|
4,598.00
|
LSE
|
11:24:07
|
|
59
|
4,595.00
|
LSE
|
11:26:16
|
|
74
|
4,595.00
|
LSE
|
11:26:16
|
|
136
|
4,593.00
|
LSE
|
11:29:36
|
|
79
|
4,593.00
|
LSE
|
11:29:40
|
|
61
|
4,593.00
|
LSE
|
11:30:24
|
|
1
|
4,593.00
|
LSE
|
11:30:24
|
|
66
|
4,594.00
|
LSE
|
11:31:01
|
|
155
|
4,593.00
|
LSE
|
11:32:46
|
|
70
|
4,593.00
|
LSE
|
11:34:22
|
|
74
|
4,592.00
|
LSE
|
11:35:16
|
|
61
|
4,592.00
|
LSE
|
11:36:19
|
|
65
|
4,592.00
|
LSE
|
11:36:19
|
|
64
|
4,588.00
|
LSE
|
11:38:09
|
|
92
|
4,589.00
|
LSE
|
11:39:06
|
|
89
|
4,588.00
|
LSE
|
11:41:29
|
|
104
|
4,588.00
|
LSE
|
11:41:29
|
|
101
|
4,588.00
|
LSE
|
11:41:43
|
|
29
|
4,588.00
|
LSE
|
11:42:21
|
|
42
|
4,588.00
|
LSE
|
11:42:21
|
|
64
|
4,589.00
|
LSE
|
11:45:17
|
|
194
|
4,589.00
|
LSE
|
11:45:17
|
|
217
|
4,588.00
|
LSE
|
11:48:52
|
|
91
|
4,588.00
|
LSE
|
11:48:52
|
|
66
|
4,587.00
|
LSE
|
11:49:33
|
|
59
|
4,586.00
|
LSE
|
11:50:45
|
|
90
|
4,586.00
|
LSE
|
11:50:45
|
|
59
|
4,584.00
|
LSE
|
11:51:34
|
|
84
|
4,583.00
|
LSE
|
11:52:27
|
|
67
|
4,582.00
|
LSE
|
11:53:03
|
|
202
|
4,584.00
|
LSE
|
11:55:28
|
|
98
|
4,582.00
|
LSE
|
11:55:38
|
|
121
|
4,581.00
|
LSE
|
11:57:41
|
|
144
|
4,581.00
|
LSE
|
11:57:41
|
|
400
|
4,581.00
|
LSE
|
12:00:23
|
|
131
|
4,581.00
|
LSE
|
12:00:45
|
|
546
|
4,584.00
|
LSE
|
12:05:46
|
|
241
|
4,584.00
|
LSE
|
12:05:46
|
|
63
|
4,581.00
|
LSE
|
12:06:57
|
|
155
|
4,580.00
|
LSE
|
12:09:20
|
|
3
|
4,580.00
|
LSE
|
12:09:20
|
|
103
|
4,580.00
|
LSE
|
12:09:20
|
|
59
|
4,580.00
|
LSE
|
12:09:54
|
|
205
|
4,586.00
|
LSE
|
12:15:59
|
|
276
|
4,586.00
|
LSE
|
12:15:59
|
|
70
|
4,585.00
|
LSE
|
12:16:22
|
|
98
|
4,589.00
|
LSE
|
12:18:05
|
|
62
|
4,589.00
|
LSE
|
12:20:19
|
|
266
|
4,591.00
|
LSE
|
12:23:37
|
|
67
|
4,590.00
|
LSE
|
12:25:05
|
|
78
|
4,590.00
|
LSE
|
12:25:05
|
|
96
|
4,593.00
|
LSE
|
12:25:51
|
|
145
|
4,592.00
|
LSE
|
12:27:54
|
|
107
|
4,592.00
|
LSE
|
12:28:46
|
|
59
|
4,590.00
|
LSE
|
12:29:58
|
|
9
|
4,590.00
|
LSE
|
12:30:21
|
|
133
|
4,590.00
|
LSE
|
12:30:21
|
|
242
|
4,588.00
|
LSE
|
12:31:51
|
|
64
|
4,583.00
|
LSE
|
12:32:15
|
|
170
|
4,583.00
|
LSE
|
12:33:31
|
|
139
|
4,583.00
|
LSE
|
12:34:38
|
|
105
|
4,582.00
|
LSE
|
12:36:25
|
|
57
|
4,582.00
|
LSE
|
12:39:14
|
|
132
|
4,578.00
|
LSE
|
12:39:19
|
|
72
|
4,577.00
|
LSE
|
12:39:57
|
|
230
|
4,577.00
|
LSE
|
12:42:00
|
|
226
|
4,579.00
|
LSE
|
12:43:34
|
|
66
|
4,579.00
|
LSE
|
12:46:50
|
|
446
|
4,579.00
|
LSE
|
12:46:50
|
|
191
|
4,579.00
|
LSE
|
12:48:26
|
|
15
|
4,579.00
|
LSE
|
12:48:26
|
|
246
|
4,581.00
|
LSE
|
12:50:31
|
|
1
|
4,581.00
|
LSE
|
12:53:51
|
|
556
|
4,589.00
|
LSE
|
12:55:43
|
|
64
|
4,588.00
|
LSE
|
12:56:14
|
|
131
|
4,592.00
|
LSE
|
12:57:34
|
|
69
|
4,591.00
|
LSE
|
12:59:06
|
|
261
|
4,592.00
|
LSE
|
13:01:22
|
|
74
|
4,592.00
|
LSE
|
13:02:05
|
|
139
|
4,592.00
|
LSE
|
13:03:43
|
|
337
|
4,591.00
|
LSE
|
13:08:56
|
|
503
|
4,591.00
|
LSE
|
13:08:56
|
|
2
|
4,591.00
|
LSE
|
13:08:56
|
|
3
|
4,591.00
|
LSE
|
13:08:56
|
|
21
|
4,591.00
|
LSE
|
13:08:56
|
|
241
|
4,590.00
|
LSE
|
13:10:34
|
|
317
|
4,590.00
|
LSE
|
13:12:28
|
|
58
|
4,590.00
|
LSE
|
13:13:12
|
|
71
|
4,590.00
|
LSE
|
13:14:01
|
|
85
|
4,588.00
|
LSE
|
13:14:06
|
|
39
|
4,588.00
|
LSE
|
13:15:26
|
|
92
|
4,587.00
|
LSE
|
13:15:44
|
|
56
|
4,586.00
|
LSE
|
13:17:00
|
|
75
|
4,585.00
|
LSE
|
13:19:07
|
|
186
|
4,583.00
|
LSE
|
13:20:17
|
|
78
|
4,583.00
|
LSE
|
13:20:17
|
|
79
|
4,579.00
|
LSE
|
13:21:30
|
|
111
|
4,581.00
|
LSE
|
13:23:51
|
|
276
|
4,581.00
|
LSE
|
13:23:51
|
|
96
|
4,580.00
|
LSE
|
13:26:24
|
|
197
|
4,580.00
|
LSE
|
13:26:24
|
|
143
|
4,578.00
|
LSE
|
13:29:27
|
|
85
|
4,578.00
|
LSE
|
13:29:27
|
|
115
|
4,576.00
|
LSE
|
13:30:00
|
|
82
|
4,577.00
|
LSE
|
13:30:01
|
|
156
|
4,582.00
|
LSE
|
13:31:48
|
|
137
|
4,581.00
|
LSE
|
13:32:06
|
|
82
|
4,581.00
|
LSE
|
13:33:32
|
|
350
|
4,582.00
|
LSE
|
13:36:32
|
|
87
|
4,582.00
|
LSE
|
13:36:32
|
|
144
|
4,582.00
|
LSE
|
13:36:32
|
|
385
|
4,582.00
|
LSE
|
13:37:57
|
|
9
|
4,588.00
|
LSE
|
13:40:31
|
|
600
|
4,588.00
|
LSE
|
13:40:39
|
|
66
|
4,584.00
|
LSE
|
13:42:19
|
|
147
|
4,584.00
|
LSE
|
13:42:19
|
|
67
|
4,585.00
|
LSE
|
13:43:06
|
|
12
|
4,585.00
|
LSE
|
13:43:10
|
|
1,193
|
4,592.00
|
LSE
|
13:52:01
|
|
276
|
4,592.00
|
LSE
|
13:52:01
|
|
85
|
4,590.00
|
LSE
|
13:52:47
|
|
491
|
4,595.00
|
LSE
|
13:57:29
|
|
521
|
4,595.00
|
LSE
|
13:57:29
|
|
95
|
4,594.00
|
LSE
|
13:59:09
|
|
175
|
4,594.00
|
LSE
|
13:59:09
|
|
226
|
4,594.00
|
LSE
|
14:00:52
|
|
128
|
4,591.00
|
LSE
|
14:01:01
|
|
14
|
4,589.00
|
LSE
|
14:01:17
|
|
307
|
4,595.00
|
LSE
|
14:04:37
|
|
100
|
4,595.00
|
LSE
|
14:04:37
|
|
120
|
4,595.00
|
LSE
|
14:04:37
|
|
376
|
4,597.00
|
LSE
|
14:08:16
|
|
282
|
4,596.00
|
LSE
|
14:08:17
|
|
397
|
4,597.00
|
LSE
|
14:10:39
|
|
95
|
4,599.00
|
LSE
|
14:11:08
|
|
69
|
4,597.00
|
LSE
|
14:12:12
|
|
95
|
4,596.00
|
LSE
|
14:12:26
|
|
142
|
4,595.00
|
LSE
|
14:13:35
|
|
14
|
4,595.00
|
LSE
|
14:14:37
|
|
71
|
4,595.00
|
LSE
|
14:14:37
|
|
402
|
4,597.00
|
LSE
|
14:16:57
|
|
352
|
4,604.00
|
LSE
|
14:18:43
|
|
77
|
4,599.00
|
LSE
|
14:19:17
|
|
350
|
4,597.00
|
LSE
|
14:20:00
|
|
58
|
4,598.00
|
LSE
|
14:23:07
|
|
1,034
|
4,606.00
|
LSE
|
14:27:19
|
|
102
|
4,603.00
|
LSE
|
14:27:35
|
|
71
|
4,601.00
|
LSE
|
14:27:43
|
|
76
|
4,599.00
|
LSE
|
14:28:02
|
|
128
|
4,601.00
|
LSE
|
14:28:18
|
|
508
|
4,600.00
|
LSE
|
14:29:26
|
|
226
|
4,600.00
|
LSE
|
14:29:39
|
|
295
|
4,602.00
|
LSE
|
14:30:00
|
|
70
|
4,603.00
|
LSE
|
14:30:14
|
|
155
|
4,603.00
|
LSE
|
14:30:14
|
|
71
|
4,604.00
|
LSE
|
14:30:21
|
|
169
|
4,600.00
|
LSE
|
14:30:35
|
|
84
|
4,598.00
|
LSE
|
14:30:41
|
|
1
|
4,600.00
|
LSE
|
14:31:24
|
|
427
|
4,600.00
|
LSE
|
14:31:40
|
|
1,005
|
4,607.00
|
LSE
|
14:32:25
|
|
292
|
4,611.00
|
LSE
|
14:32:59
|
|
70
|
4,611.00
|
LSE
|
14:33:00
|
|
171
|
4,611.00
|
LSE
|
14:33:00
|
|
462
|
4,617.00
|
LSE
|
14:33:47
|
|
294
|
4,618.00
|
LSE
|
14:33:56
|
|
215
|
4,620.00
|
LSE
|
14:34:21
|
|
103
|
4,619.00
|
LSE
|
14:34:37
|
|
192
|
4,619.00
|
LSE
|
14:34:59
|
|
103
|
4,621.00
|
LSE
|
14:35:09
|
|
198
|
4,625.00
|
LSE
|
14:35:37
|
|
24
|
4,627.00
|
LSE
|
14:36:08
|
|
197
|
4,627.00
|
LSE
|
14:36:11
|
|
213
|
4,628.00
|
LSE
|
14:36:37
|
|
169
|
4,633.00
|
LSE
|
14:36:55
|
|
147
|
4,632.00
|
LSE
|
14:37:22
|
|
88
|
4,628.00
|
LSE
|
14:37:30
|
|
286
|
4,631.00
|
LSE
|
14:38:06
|
|
74
|
4,631.00
|
LSE
|
14:38:15
|
|
73
|
4,630.00
|
LSE
|
14:38:24
|
|
66
|
4,630.00
|
LSE
|
14:38:40
|
|
191
|
4,631.00
|
LSE
|
14:39:01
|
|
64
|
4,628.00
|
LSE
|
14:39:12
|
|
67
|
4,630.00
|
LSE
|
14:39:26
|
|
33
|
4,627.00
|
LSE
|
14:39:45
|
|
52
|
4,627.00
|
LSE
|
14:39:45
|
|
80
|
4,626.00
|
LSE
|
14:40:12
|
|
133
|
4,630.00
|
LSE
|
14:40:33
|
|
66
|
4,632.00
|
LSE
|
14:40:47
|
|
61
|
4,633.00
|
LSE
|
14:41:01
|
|
62
|
4,632.00
|
LSE
|
14:41:24
|
|
80
|
4,632.00
|
LSE
|
14:41:29
|
|
265
|
4,635.00
|
LSE
|
14:42:26
|
|
121
|
4,629.00
|
LSE
|
14:43:03
|
|
16
|
4,629.00
|
LSE
|
14:43:03
|
|
75
|
4,628.00
|
LSE
|
14:43:14
|
|
151
|
4,629.00
|
LSE
|
14:44:10
|
|
244
|
4,635.00
|
LSE
|
14:44:29
|
|
74
|
4,634.00
|
LSE
|
14:45:13
|
|
149
|
4,633.00
|
LSE
|
14:45:14
|
|
80
|
4,632.00
|
LSE
|
14:45:51
|
|
109
|
4,631.00
|
LSE
|
14:46:14
|
|
146
|
4,631.00
|
LSE
|
14:46:52
|
|
12
|
4,631.00
|
LSE
|
14:46:52
|
|
10
|
4,631.00
|
LSE
|
14:46:52
|
|
149
|
4,630.00
|
LSE
|
14:47:03
|
|
174
|
4,632.00
|
LSE
|
14:48:03
|
|
233
|
4,638.00
|
LSE
|
14:48:18
|
|
1,038
|
4,635.00
|
LSE
|
14:48:30
|
|
273
|
4,633.00
|
LSE
|
14:52:06
|
|
68
|
4,633.00
|
LSE
|
14:52:26
|
|
3
|
4,633.00
|
LSE
|
14:52:26
|
|
24
|
4,633.00
|
LSE
|
14:53:39
|
|
159
|
4,633.00
|
LSE
|
14:53:40
|
|
95
|
4,633.00
|
LSE
|
14:53:40
|
|
158
|
4,633.00
|
LSE
|
14:54:05
|
|
167
|
4,633.00
|
LSE
|
14:54:17
|
|
108
|
4,633.00
|
LSE
|
14:54:20
|
|
108
|
4,636.00
|
LSE
|
14:55:02
|
|
159
|
4,636.00
|
LSE
|
14:55:31
|
|
3
|
4,636.00
|
LSE
|
14:55:31
|
|
107
|
4,634.00
|
LSE
|
14:55:34
|
|
67
|
4,634.00
|
LSE
|
14:55:34
|
|
63
|
4,633.00
|
LSE
|
14:56:30
|
|
97
|
4,633.00
|
LSE
|
14:56:33
|
|
29
|
4,634.00
|
LSE
|
14:56:53
|
|
101
|
4,634.00
|
LSE
|
14:56:53
|
|
196
|
4,633.00
|
LSE
|
14:56:56
|
|
281
|
4,633.00
|
LSE
|
14:57:45
|
|
62
|
4,636.00
|
LSE
|
14:58:16
|
|
568
|
4,638.00
|
LSE
|
14:59:31
|
|
60
|
4,636.00
|
LSE
|
14:59:47
|
|
2
|
4,636.00
|
LSE
|
14:59:47
|
|
67
|
4,635.00
|
LSE
|
14:59:54
|
|
246
|
4,636.00
|
LSE
|
15:01:35
|
|
336
|
4,636.00
|
LSE
|
15:01:35
|
|
232
|
4,635.00
|
LSE
|
15:02:39
|
|
92
|
4,635.00
|
LSE
|
15:02:39
|
|
79
|
4,638.00
|
LSE
|
15:02:52
|
|
318
|
4,639.00
|
LSE
|
15:03:44
|
|
131
|
4,642.00
|
LSE
|
15:04:14
|
|
66
|
4,639.00
|
LSE
|
15:04:35
|
|
82
|
4,637.00
|
LSE
|
15:05:07
|
|
162
|
4,636.00
|
LSE
|
15:05:36
|
|
121
|
4,634.00
|
LSE
|
15:05:55
|
|
27
|
4,634.00
|
LSE
|
15:06:24
|
|
52
|
4,636.00
|
LSE
|
15:06:57
|
|
258
|
4,636.00
|
LSE
|
15:06:57
|
|
482
|
4,637.00
|
LSE
|
15:08:20
|
|
345
|
4,639.00
|
LSE
|
15:09:34
|
|
84
|
4,638.00
|
LSE
|
15:09:40
|
|
74
|
4,637.00
|
LSE
|
15:10:01
|
|
74
|
4,636.00
|
LSE
|
15:10:29
|
|
143
|
4,635.00
|
LSE
|
15:10:39
|
|
68
|
4,633.00
|
LSE
|
15:11:03
|
|
111
|
4,632.00
|
LSE
|
15:11:10
|
|
48
|
4,632.00
|
LSE
|
15:11:33
|
|
31
|
4,632.00
|
LSE
|
15:11:33
|
|
79
|
4,631.00
|
LSE
|
15:11:53
|
|
106
|
4,630.00
|
LSE
|
15:11:57
|
|
163
|
4,633.00
|
LSE
|
15:13:03
|
|
683
|
4,637.00
|
LSE
|
15:15:15
|
|
322
|
4,637.00
|
LSE
|
15:16:05
|
|
149
|
4,641.00
|
LSE
|
15:17:01
|
|
63
|
4,641.00
|
LSE
|
15:17:01
|
|
63
|
4,639.00
|
LSE
|
15:17:40
|
|
186
|
4,640.00
|
LSE
|
15:17:51
|
|
47
|
4,641.00
|
LSE
|
15:18:15
|
|
25
|
4,641.00
|
LSE
|
15:18:15
|
|
255
|
4,647.00
|
LSE
|
15:19:21
|
|
69
|
4,644.00
|
LSE
|
15:19:21
|
|
178
|
4,645.00
|
LSE
|
15:20:25
|
|
100
|
4,644.00
|
LSE
|
15:20:35
|
|
377
|
4,648.00
|
LSE
|
15:22:07
|
|
108
|
4,648.00
|
LSE
|
15:22:23
|
|
61
|
4,647.00
|
LSE
|
15:23:07
|
|
178
|
4,648.00
|
LSE
|
15:24:09
|
|
739
|
4,653.00
|
LSE
|
15:25:47
|
|
462
|
4,656.00
|
LSE
|
15:26:30
|
|
73
|
4,654.00
|
LSE
|
15:26:58
|
|
134
|
4,653.00
|
LSE
|
15:28:26
|
|
264
|
4,653.00
|
LSE
|
15:28:26
|
|
138
|
4,653.00
|
LSE
|
15:28:26
|
|
187
|
4,652.00
|
LSE
|
15:28:38
|
|
294
|
4,654.00
|
LSE
|
15:29:41
|
|
52
|
4,654.00
|
LSE
|
15:29:41
|
|
78
|
4,653.00
|
LSE
|
15:30:13
|
|
67
|
4,651.00
|
LSE
|
15:30:26
|
|
113
|
4,651.00
|
LSE
|
15:30:58
|
|
217
|
4,654.00
|
LSE
|
15:32:09
|
|
140
|
4,654.00
|
LSE
|
15:32:43
|
|
37
|
4,654.00
|
LSE
|
15:32:43
|
|
94
|
4,652.00
|
LSE
|
15:33:36
|
|
37
|
4,652.00
|
LSE
|
15:33:36
|
|
71
|
4,650.00
|
LSE
|
15:34:08
|
|
122
|
4,646.00
|
LSE
|
15:34:28
|
|
189
|
4,639.00
|
LSE
|
15:34:47
|
|
65
|
4,639.00
|
LSE
|
15:35:02
|
|
413
|
4,641.00
|
LSE
|
15:36:41
|
|
95
|
4,640.00
|
LSE
|
15:36:58
|
|
344
|
4,639.00
|
LSE
|
15:38:14
|
|
84
|
4,639.00
|
LSE
|
15:38:14
|
|
59
|
4,638.00
|
LSE
|
15:38:30
|
|
592
|
4,643.00
|
LSE
|
15:40:51
|
|
273
|
4,642.00
|
LSE
|
15:41:17
|
|
84
|
4,641.00
|
LSE
|
15:42:01
|
|
67
|
4,640.00
|
LSE
|
15:42:05
|
|
142
|
4,640.00
|
LSE
|
15:42:05
|
|
403
|
4,641.00
|
LSE
|
15:44:01
|
|
46
|
4,639.00
|
LSE
|
15:45:17
|
|
172
|
4,639.00
|
LSE
|
15:45:17
|
|
236
|
4,639.00
|
LSE
|
15:45:17
|
|
196
|
4,639.00
|
LSE
|
15:47:23
|
|
269
|
4,639.00
|
LSE
|
15:47:23
|
|
196
|
4,642.00
|
LSE
|
15:49:17
|
|
98
|
4,642.00
|
LSE
|
15:49:17
|
|
147
|
4,642.00
|
LSE
|
15:49:17
|
|
70
|
4,642.00
|
LSE
|
15:49:38
|
|
758
|
4,658.00
|
LSE
|
15:53:46
|
|
340
|
4,658.00
|
LSE
|
15:53:46
|
|
380
|
4,658.00
|
LSE
|
15:53:46
|
|
262
|
4,659.00
|
LSE
|
15:54:11
|
|
439
|
4,665.00
|
LSE
|
15:57:02
|
|
739
|
4,665.00
|
LSE
|
15:57:02
|
|
372
|
4,665.00
|
LSE
|
15:57:02
|
|
71
|
4,666.00
|
LSE
|
15:57:09
|
|
774
|
4,671.00
|
LSE
|
15:58:45
|
|
97
|
4,670.00
|
LSE
|
15:58:48
|
|
80
|
4,669.00
|
LSE
|
15:59:04
|
|
105
|
4,667.00
|
LSE
|
15:59:25
|
|
86
|
4,666.00
|
LSE
|
16:00:09
|
|
309
|
4,665.00
|
LSE
|
16:01:04
|
|
59
|
4,666.00
|
LSE
|
16:01:28
|
|
74
|
4,666.00
|
LSE
|
16:02:16
|
|
246
|
4,666.00
|
LSE
|
16:02:18
|
|
396
|
4,665.00
|
LSE
|
16:02:38
|
|
65
|
4,662.00
|
LSE
|
16:02:42
|
|
103
|
4,662.00
|
LSE
|
16:03:35
|
|
118
|
4,662.00
|
LSE
|
16:04:05
|
|
399
|
4,661.00
|
LSE
|
16:05:39
|
|
310
|
4,660.00
|
LSE
|
16:06:04
|
|
212
|
4,660.00
|
LSE
|
16:06:34
|
|
260
|
4,659.00
|
LSE
|
16:06:35
|
|
102
|
4,659.00
|
LSE
|
16:06:38
|
|
12
|
4,659.00
|
LSE
|
16:08:24
|
|
100
|
4,659.00
|
LSE
|
16:08:29
|
|
44
|
4,659.00
|
LSE
|
16:08:31
|
|
90
|
4,659.00
|
LSE
|
16:08:33
|
|
197
|
4,660.00
|
LSE
|
16:08:55
|
|
100
|
4,660.00
|
LSE
|
16:08:55
|
|
30
|
4,660.00
|
LSE
|
16:08:55
|
|
239
|
4,659.00
|
LSE
|
16:08:56
|
|
91
|
4,659.00
|
LSE
|
16:08:59
|
|
192
|
4,661.00
|
LSE
|
16:09:10
|
|
87
|
4,661.00
|
LSE
|
16:09:11
|
|
150
|
4,660.00
|
LSE
|
16:09:12
|
|
180
|
4,660.00
|
LSE
|
16:10:01
|
|
422
|
4,665.00
|
LSE
|
16:12:25
|
|
422
|
4,665.00
|
LSE
|
16:12:25
|
|
422
|
4,665.00
|
LSE
|
16:12:25
|
|
422
|
4,665.00
|
LSE
|
16:12:25
|
|
44
|
4,665.00
|
LSE
|
16:12:25
|
|
49
|
4,665.00
|
LSE
|
16:12:25
|
|
245
|
4,665.00
|
LSE
|
16:12:25
|
|
128
|
4,665.00
|
LSE
|
16:12:25
|
|
14
|
4,665.00
|
LSE
|
16:12:25
|
|
147
|
4,665.00
|
LSE
|
16:12:25
|
|
275
|
4,665.00
|
LSE
|
16:12:25
|
|
147
|
4,665.00
|
LSE
|
16:12:25
|
|
405
|
4,665.00
|
LSE
|
16:12:25
|
|
Date of purchase:
|
2 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
92,891
|
|
Highest price paid per share (pence):
|
4,669.00p
|
|
Lowest price paid per share (pence):
|
4,613.00p
|
|
Volume weighted average price paid per share (pence):
|
4,639.8420p
|
|
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
|
02/03/2026
|
92,891
|
4,639.8420p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
1,925
|
4,617.00
|
LSE
|
08:00:25
|
|
102
|
4,620.00
|
LSE
|
08:01:44
|
|
886
|
4,632.00
|
LSE
|
08:04:36
|
|
514
|
4,652.00
|
LSE
|
08:06:39
|
|
84
|
4,646.00
|
LSE
|
08:07:52
|
|
268
|
4,645.00
|
LSE
|
08:08:35
|
|
70
|
4,642.00
|
LSE
|
08:08:53
|
|
227
|
4,642.00
|
LSE
|
08:10:12
|
|
44
|
4,642.00
|
LSE
|
08:10:12
|
|
225
|
4,646.00
|
LSE
|
08:11:22
|
|
97
|
4,644.00
|
LSE
|
08:11:41
|
|
97
|
4,648.00
|
LSE
|
08:12:13
|
|
378
|
4,654.00
|
LSE
|
08:14:06
|
|
71
|
4,655.00
|
LSE
|
08:14:29
|
|
548
|
4,666.00
|
LSE
|
08:17:38
|
|
66
|
4,656.00
|
LSE
|
08:17:54
|
|
243
|
4,669.00
|
LSE
|
08:19:40
|
|
66
|
4,664.00
|
LSE
|
08:19:55
|
|
78
|
4,657.00
|
LSE
|
08:20:39
|
|
86
|
4,651.00
|
LSE
|
08:21:42
|
|
127
|
4,650.00
|
LSE
|
08:21:58
|
|
63
|
4,647.00
|
LSE
|
08:22:24
|
|
98
|
4,645.00
|
LSE
|
08:23:05
|
|
65
|
4,644.00
|
LSE
|
08:23:28
|
|
300
|
4,649.00
|
LSE
|
08:25:54
|
|
33
|
4,649.00
|
LSE
|
08:25:54
|
|
102
|
4,654.00
|
LSE
|
08:26:34
|
|
70
|
4,652.00
|
LSE
|
08:27:50
|
|
302
|
4,649.00
|
LSE
|
08:29:04
|
|
156
|
4,655.00
|
LSE
|
08:34:02
|
|
690
|
4,659.00
|
LSE
|
08:35:14
|
|
109
|
4,656.00
|
LSE
|
08:39:26
|
|
83
|
4,655.00
|
LSE
|
08:39:36
|
|
98
|
4,650.00
|
LSE
|
08:41:15
|
|
89
|
4,650.00
|
LSE
|
08:41:15
|
|
34
|
4,649.00
|
LSE
|
08:41:46
|
|
27
|
4,649.00
|
LSE
|
08:41:46
|
|
68
|
4,651.00
|
LSE
|
08:42:15
|
|
62
|
4,649.00
|
LSE
|
08:43:01
|
|
63
|
4,646.00
|
LSE
|
08:43:10
|
|
733
|
4,647.00
|
LSE
|
08:47:03
|
|
172
|
4,647.00
|
LSE
|
08:51:00
|
|
87
|
4,645.00
|
LSE
|
08:52:27
|
|
111
|
4,645.00
|
LSE
|
08:52:27
|
|
494
|
4,642.00
|
LSE
|
08:55:40
|
|
317
|
4,639.00
|
LSE
|
09:00:00
|
|
210
|
4,644.00
|
LSE
|
09:00:50
|
|
34
|
4,646.00
|
LSE
|
09:02:22
|
|
244
|
4,646.00
|
LSE
|
09:02:22
|
|
107
|
4,645.00
|
LSE
|
09:03:34
|
|
368
|
4,645.00
|
LSE
|
09:03:34
|
|
154
|
4,644.00
|
LSE
|
09:03:52
|
|
389
|
4,647.00
|
LSE
|
09:06:59
|
|
53
|
4,643.00
|
LSE
|
09:08:40
|
|
12
|
4,643.00
|
LSE
|
09:08:40
|
|
303
|
4,650.00
|
LSE
|
09:12:47
|
|
61
|
4,649.00
|
LSE
|
09:13:28
|
|
250
|
4,647.00
|
LSE
|
09:15:07
|
|
278
|
4,647.00
|
LSE
|
09:15:07
|
|
199
|
4,649.00
|
LSE
|
09:17:02
|
|
382
|
4,648.00
|
LSE
|
09:21:42
|
|
285
|
4,647.00
|
LSE
|
09:23:12
|
|
3
|
4,648.00
|
LSE
|
09:24:38
|
|
535
|
4,655.00
|
LSE
|
09:28:48
|
|
64
|
4,659.00
|
LSE
|
09:32:07
|
|
359
|
4,657.00
|
LSE
|
09:34:44
|
|
160
|
4,656.00
|
LSE
|
09:36:03
|
|
98
|
4,656.00
|
LSE
|
09:36:03
|
|
137
|
4,654.00
|
LSE
|
09:36:23
|
|
64
|
4,656.00
|
LSE
|
09:39:57
|
|
66
|
4,655.00
|
LSE
|
09:40:34
|
|
371
|
4,653.00
|
LSE
|
09:42:39
|
|
62
|
4,654.00
|
LSE
|
09:44:35
|
|
90
|
4,654.00
|
LSE
|
09:46:17
|
|
97
|
4,652.00
|
LSE
|
09:47:34
|
|
41
|
4,652.00
|
LSE
|
09:47:34
|
|
62
|
4,652.00
|
LSE
|
09:47:34
|
|
68
|
4,652.00
|
LSE
|
09:48:46
|
|
62
|
4,651.00
|
LSE
|
09:48:59
|
|
176
|
4,654.00
|
LSE
|
09:50:53
|
|
218
|
4,653.00
|
LSE
|
09:52:24
|
|
97
|
4,653.00
|
LSE
|
09:54:10
|
|
95
|
4,653.00
|
LSE
|
09:54:10
|
|
66
|
4,654.00
|
LSE
|
09:55:21
|
|
349
|
4,652.00
|
LSE
|
09:57:57
|
|
242
|
4,651.00
|
LSE
|
10:03:08
|
|
113
|
4,651.00
|
LSE
|
10:03:08
|
|
80
|
4,651.00
|
LSE
|
10:03:08
|
|
10
|
4,651.00
|
LSE
|
10:03:08
|
|
119
|
4,650.00
|
LSE
|
10:03:09
|
|
321
|
4,650.00
|
LSE
|
10:03:09
|
|
62
|
4,648.00
|
LSE
|
10:07:12
|
|
102
|
4,647.00
|
LSE
|
10:09:46
|
|
16
|
4,647.00
|
LSE
|
10:09:46
|
|
100
|
4,647.00
|
LSE
|
10:09:46
|
|
18
|
4,647.00
|
LSE
|
10:09:46
|
|
41
|
4,647.00
|
LSE
|
10:09:46
|
|
369
|
4,646.00
|
LSE
|
10:14:22
|
|
63
|
4,646.00
|
LSE
|
10:14:22
|
|
62
|
4,647.00
|
LSE
|
10:16:05
|
|
174
|
4,647.00
|
LSE
|
10:16:25
|
|
259
|
4,648.00
|
LSE
|
10:17:33
|
|
96
|
4,649.00
|
LSE
|
10:18:54
|
|
108
|
4,649.00
|
LSE
|
10:19:56
|
|
227
|
4,649.00
|
LSE
|
10:21:23
|
|
61
|
4,650.00
|
LSE
|
10:22:00
|
|
69
|
4,651.00
|
LSE
|
10:23:44
|
|
2
|
4,651.00
|
LSE
|
10:23:44
|
|
141
|
4,653.00
|
LSE
|
10:25:54
|
|
181
|
4,653.00
|
LSE
|
10:25:54
|
|
71
|
4,653.00
|
LSE
|
10:27:25
|
|
49
|
4,657.00
|
LSE
|
10:29:44
|
|
211
|
4,657.00
|
LSE
|
10:29:44
|
|
201
|
4,657.00
|
LSE
|
10:32:30
|
|
344
|
4,653.00
|
LSE
|
10:35:25
|
|
67
|
4,655.00
|
LSE
|
10:36:30
|
|
77
|
4,655.00
|
LSE
|
10:37:30
|
|
112
|
4,652.00
|
LSE
|
10:39:40
|
|
186
|
4,653.00
|
LSE
|
10:41:22
|
|
234
|
4,651.00
|
LSE
|
10:42:25
|
|
79
|
4,652.00
|
LSE
|
10:44:11
|
|
76
|
4,651.00
|
LSE
|
10:44:49
|
|
95
|
4,650.00
|
LSE
|
10:45:55
|
|
73
|
4,649.00
|
LSE
|
10:46:09
|
|
124
|
4,650.00
|
LSE
|
10:47:29
|
|
269
|
4,650.00
|
LSE
|
10:50:17
|
|
93
|
4,650.00
|
LSE
|
10:52:46
|
|
62
|
4,649.00
|
LSE
|
10:54:21
|
|
213
|
4,649.00
|
LSE
|
10:54:21
|
|
132
|
4,647.00
|
LSE
|
10:54:24
|
|
124
|
4,646.00
|
LSE
|
10:56:26
|
|
213
|
4,643.00
|
LSE
|
11:00:07
|
|
43
|
4,643.00
|
LSE
|
11:00:07
|
|
97
|
4,642.00
|
LSE
|
11:00:58
|
|
79
|
4,639.00
|
LSE
|
11:01:45
|
|
208
|
4,641.00
|
LSE
|
11:04:09
|
|
16
|
4,641.00
|
LSE
|
11:04:09
|
|
10
|
4,641.00
|
LSE
|
11:06:08
|
|
165
|
4,641.00
|
LSE
|
11:06:08
|
|
124
|
4,645.00
|
LSE
|
11:06:39
|
|
27
|
4,645.00
|
LSE
|
11:06:39
|
|
91
|
4,647.00
|
LSE
|
11:07:36
|
|
66
|
4,647.00
|
LSE
|
11:08:16
|
|
163
|
4,649.00
|
LSE
|
11:10:02
|
|
12
|
4,646.00
|
LSE
|
11:12:49
|
|
252
|
4,646.00
|
LSE
|
11:12:49
|
|
86
|
4,646.00
|
LSE
|
11:17:57
|
|
442
|
4,646.00
|
LSE
|
11:17:57
|
|
107
|
4,647.00
|
LSE
|
11:20:15
|
|
168
|
4,648.00
|
LSE
|
11:22:16
|
|
72
|
4,648.00
|
LSE
|
11:22:23
|
|
559
|
4,649.00
|
LSE
|
11:28:28
|
|
80
|
4,649.00
|
LSE
|
11:29:29
|
|
184
|
4,649.00
|
LSE
|
11:31:21
|
|
88
|
4,648.00
|
LSE
|
11:31:23
|
|
102
|
4,647.00
|
LSE
|
11:35:39
|
|
192
|
4,647.00
|
LSE
|
11:35:39
|
|
118
|
4,646.00
|
LSE
|
11:40:26
|
|
66
|
4,646.00
|
LSE
|
11:42:12
|
|
206
|
4,646.00
|
LSE
|
11:42:12
|
|
173
|
4,646.00
|
LSE
|
11:42:12
|
|
101
|
4,645.00
|
LSE
|
11:42:28
|
|
290
|
4,646.00
|
LSE
|
11:47:17
|
|
116
|
4,646.00
|
LSE
|
11:47:17
|
|
297
|
4,644.00
|
LSE
|
11:47:58
|
|
104
|
4,645.00
|
LSE
|
11:53:39
|
|
82
|
4,645.00
|
LSE
|
11:53:39
|
|
306
|
4,646.00
|
LSE
|
11:56:42
|
|
35
|
4,644.00
|
LSE
|
11:58:43
|
|
341
|
4,644.00
|
LSE
|
11:58:43
|
|
440
|
4,639.00
|
LSE
|
12:01:52
|
|
57
|
4,640.00
|
LSE
|
12:03:45
|
|
309
|
4,638.00
|
LSE
|
12:05:01
|
|
170
|
4,637.00
|
LSE
|
12:08:52
|
|
55
|
4,637.00
|
LSE
|
12:11:37
|
|
144
|
4,637.00
|
LSE
|
12:12:39
|
|
46
|
4,637.00
|
LSE
|
12:12:39
|
|
1
|
4,637.00
|
LSE
|
12:12:39
|
|
179
|
4,639.00
|
LSE
|
12:14:14
|
|
58
|
4,638.00
|
LSE
|
12:14:31
|
|
80
|
4,639.00
|
LSE
|
12:16:00
|
|
113
|
4,639.00
|
LSE
|
12:16:00
|
|
78
|
4,638.00
|
LSE
|
12:17:00
|
|
55
|
4,640.00
|
LSE
|
12:19:24
|
|
52
|
4,640.00
|
LSE
|
12:19:25
|
|
87
|
4,640.00
|
LSE
|
12:19:25
|
|
112
|
4,639.00
|
LSE
|
12:19:47
|
|
91
|
4,638.00
|
LSE
|
12:21:21
|
|
152
|
4,638.00
|
LSE
|
12:21:21
|
|
89
|
4,636.00
|
LSE
|
12:23:19
|
|
190
|
4,639.00
|
LSE
|
12:24:39
|
|
109
|
4,639.00
|
LSE
|
12:25:25
|
|
68
|
4,637.00
|
LSE
|
12:26:26
|
|
166
|
4,633.00
|
LSE
|
12:28:48
|
|
56
|
4,632.00
|
LSE
|
12:29:16
|
|
39
|
4,632.00
|
LSE
|
12:30:20
|
|
57
|
4,632.00
|
LSE
|
12:30:20
|
|
46
|
4,632.00
|
LSE
|
12:30:20
|
|
66
|
4,630.00
|
LSE
|
12:30:59
|
|
172
|
4,630.00
|
LSE
|
12:32:31
|
|
104
|
4,629.00
|
LSE
|
12:33:28
|
|
145
|
4,631.00
|
LSE
|
12:35:10
|
|
78
|
4,630.00
|
LSE
|
12:36:14
|
|
108
|
4,630.00
|
LSE
|
12:36:14
|
|
167
|
4,627.00
|
LSE
|
12:37:52
|
|
64
|
4,625.00
|
LSE
|
12:39:00
|
|
67
|
4,622.00
|
LSE
|
12:40:25
|
|
98
|
4,622.00
|
LSE
|
12:40:25
|
|
59
|
4,620.00
|
LSE
|
12:41:06
|
|
50
|
4,621.00
|
LSE
|
12:41:49
|
|
14
|
4,621.00
|
LSE
|
12:41:58
|
|
72
|
4,621.00
|
LSE
|
12:42:01
|
|
197
|
4,622.00
|
LSE
|
12:44:06
|
|
154
|
4,621.00
|
LSE
|
12:45:39
|
|
56
|
4,621.00
|
LSE
|
12:46:19
|
|
57
|
4,620.00
|
LSE
|
12:47:55
|
|
102
|
4,620.00
|
LSE
|
12:47:55
|
|
33
|
4,618.00
|
LSE
|
12:49:02
|
|
36
|
4,618.00
|
LSE
|
12:49:59
|
|
99
|
4,618.00
|
LSE
|
12:49:59
|
|
65
|
4,618.00
|
LSE
|
12:50:00
|
|
64
|
4,615.00
|
LSE
|
12:50:56
|
|
82
|
4,616.00
|
LSE
|
12:51:28
|
|
149
|
4,616.00
|
LSE
|
12:53:56
|
|
80
|
4,618.00
|
LSE
|
12:54:23
|
|
64
|
4,616.00
|
LSE
|
12:55:11
|
|
61
|
4,615.00
|
LSE
|
12:55:36
|
|
65
|
4,613.00
|
LSE
|
12:55:49
|
|
68
|
4,615.00
|
LSE
|
12:56:32
|
|
64
|
4,614.00
|
LSE
|
12:57:41
|
|
157
|
4,616.00
|
LSE
|
12:59:00
|
|
65
|
4,614.00
|
LSE
|
12:59:32
|
|
178
|
4,616.00
|
LSE
|
13:00:29
|
|
380
|
4,621.00
|
LSE
|
13:03:32
|
|
60
|
4,618.00
|
LSE
|
13:04:38
|
|
67
|
4,615.00
|
LSE
|
13:04:41
|
|
42
|
4,618.00
|
LSE
|
13:07:23
|
|
42
|
4,618.00
|
LSE
|
13:09:24
|
|
49
|
4,618.00
|
LSE
|
13:09:24
|
|
42
|
4,618.00
|
LSE
|
13:09:25
|
|
43
|
4,618.00
|
LSE
|
13:09:26
|
|
105
|
4,617.00
|
LSE
|
13:09:33
|
|
172
|
4,617.00
|
LSE
|
13:09:33
|
|
172
|
4,625.00
|
LSE
|
13:11:18
|
|
73
|
4,625.00
|
LSE
|
13:12:14
|
|
40
|
4,625.00
|
LSE
|
13:13:32
|
|
27
|
4,625.00
|
LSE
|
13:13:32
|
|
76
|
4,624.00
|
LSE
|
13:13:56
|
|
61
|
4,624.00
|
LSE
|
13:14:35
|
|
62
|
4,623.00
|
LSE
|
13:16:22
|
|
157
|
4,623.00
|
LSE
|
13:16:22
|
|
100
|
4,629.00
|
LSE
|
13:20:16
|
|
30
|
4,629.00
|
LSE
|
13:20:16
|
|
56
|
4,629.00
|
LSE
|
13:20:16
|
|
134
|
4,628.00
|
LSE
|
13:20:17
|
|
557
|
4,634.00
|
LSE
|
13:24:09
|
|
97
|
4,634.00
|
LSE
|
13:25:16
|
|
279
|
4,632.00
|
LSE
|
13:27:47
|
|
59
|
4,630.00
|
LSE
|
13:29:01
|
|
59
|
4,628.00
|
LSE
|
13:29:49
|
|
66
|
4,627.00
|
LSE
|
13:30:21
|
|
64
|
4,624.00
|
LSE
|
13:31:12
|
|
131
|
4,624.00
|
LSE
|
13:33:43
|
|
195
|
4,624.00
|
LSE
|
13:33:43
|
|
174
|
4,625.00
|
LSE
|
13:34:37
|
|
5
|
4,624.00
|
LSE
|
13:36:50
|
|
98
|
4,624.00
|
LSE
|
13:36:50
|
|
98
|
4,624.00
|
LSE
|
13:36:50
|
|
1
|
4,624.00
|
LSE
|
13:36:50
|
|
58
|
4,624.00
|
LSE
|
13:37:50
|
|
66
|
4,624.00
|
LSE
|
13:38:51
|
|
80
|
4,623.00
|
LSE
|
13:39:39
|
|
181
|
4,623.00
|
LSE
|
13:39:39
|
|
227
|
4,623.00
|
LSE
|
13:40:44
|
|
407
|
4,625.00
|
LSE
|
13:44:27
|
|
405
|
4,626.00
|
LSE
|
13:47:32
|
|
81
|
4,625.00
|
LSE
|
13:47:41
|
|
341
|
4,624.00
|
LSE
|
13:50:21
|
|
146
|
4,625.00
|
LSE
|
13:52:43
|
|
143
|
4,625.00
|
LSE
|
13:52:43
|
|
98
|
4,625.00
|
LSE
|
13:52:53
|
|
69
|
4,624.00
|
LSE
|
13:53:22
|
|
153
|
4,626.00
|
LSE
|
13:54:59
|
|
144
|
4,627.00
|
LSE
|
13:56:31
|
|
96
|
4,625.00
|
LSE
|
13:56:55
|
|
111
|
4,626.00
|
LSE
|
13:57:36
|
|
66
|
4,625.00
|
LSE
|
14:00:14
|
|
266
|
4,625.00
|
LSE
|
14:00:14
|
|
295
|
4,625.00
|
LSE
|
14:02:24
|
|
70
|
4,624.00
|
LSE
|
14:02:44
|
|
68
|
4,624.00
|
LSE
|
14:03:35
|
|
215
|
4,625.00
|
LSE
|
14:05:28
|
|
83
|
4,625.00
|
LSE
|
14:05:28
|
|
76
|
4,625.00
|
LSE
|
14:08:20
|
|
424
|
4,625.00
|
LSE
|
14:08:20
|
|
65
|
4,626.00
|
LSE
|
14:08:52
|
|
66
|
4,624.00
|
LSE
|
14:09:16
|
|
67
|
4,624.00
|
LSE
|
14:09:40
|
|
235
|
4,621.00
|
LSE
|
14:11:26
|
|
82
|
4,620.00
|
LSE
|
14:11:41
|
|
28
|
4,619.00
|
LSE
|
14:12:28
|
|
39
|
4,619.00
|
LSE
|
14:12:28
|
|
24
|
4,621.00
|
LSE
|
14:15:15
|
|
115
|
4,621.00
|
LSE
|
14:15:15
|
|
358
|
4,621.00
|
LSE
|
14:15:34
|
|
147
|
4,620.00
|
LSE
|
14:16:26
|
|
150
|
4,620.00
|
LSE
|
14:17:12
|
|
91
|
4,620.00
|
LSE
|
14:17:24
|
|
203
|
4,622.00
|
LSE
|
14:18:49
|
|
490
|
4,624.00
|
LSE
|
14:20:39
|
|
530
|
4,628.00
|
LSE
|
14:23:58
|
|
340
|
4,628.00
|
LSE
|
14:25:05
|
|
260
|
4,628.00
|
LSE
|
14:25:25
|
|
37
|
4,628.00
|
LSE
|
14:26:31
|
|
1
|
4,628.00
|
LSE
|
14:26:31
|
|
249
|
4,628.00
|
LSE
|
14:26:31
|
|
350
|
4,626.00
|
LSE
|
14:26:46
|
|
64
|
4,624.00
|
LSE
|
14:26:59
|
|
57
|
4,620.00
|
LSE
|
14:27:01
|
|
57
|
4,616.00
|
LSE
|
14:27:21
|
|
261
|
4,615.00
|
LSE
|
14:28:02
|
|
127
|
4,615.00
|
LSE
|
14:28:30
|
|
83
|
4,641.00
|
LSE
|
14:30:15
|
|
1,707
|
4,641.00
|
LSE
|
14:30:25
|
|
7
|
4,640.00
|
LSE
|
14:30:30
|
|
291
|
4,640.00
|
LSE
|
14:30:30
|
|
335
|
4,641.00
|
LSE
|
14:30:49
|
|
425
|
4,639.00
|
LSE
|
14:31:04
|
|
82
|
4,636.00
|
LSE
|
14:31:10
|
|
103
|
4,635.00
|
LSE
|
14:31:17
|
|
193
|
4,645.00
|
LSE
|
14:31:53
|
|
151
|
4,645.00
|
LSE
|
14:31:53
|
|
405
|
4,644.00
|
LSE
|
14:32:02
|
|
3,291
|
4,640.00
|
LSE
|
14:32:05
|
|
76
|
4,638.00
|
LSE
|
14:32:23
|
|
733
|
4,632.00
|
LSE
|
14:33:37
|
|
85
|
4,633.00
|
LSE
|
14:37:06
|
|
233
|
4,639.00
|
LSE
|
14:37:22
|
|
205
|
4,638.00
|
LSE
|
14:37:25
|
|
181
|
4,637.00
|
LSE
|
14:37:44
|
|
94
|
4,636.00
|
LSE
|
14:37:54
|
|
142
|
4,636.00
|
LSE
|
14:38:13
|
|
67
|
4,635.00
|
LSE
|
14:38:18
|
|
66
|
4,634.00
|
LSE
|
14:38:31
|
|
105
|
4,633.00
|
LSE
|
14:38:39
|
|
75
|
4,632.00
|
LSE
|
14:38:41
|
|
92
|
4,638.00
|
LSE
|
14:39:11
|
|
197
|
4,636.00
|
LSE
|
14:39:19
|
|
77
|
4,638.00
|
LSE
|
14:39:31
|
|
66
|
4,637.00
|
LSE
|
14:39:46
|
|
123
|
4,636.00
|
LSE
|
14:39:54
|
|
99
|
4,634.00
|
LSE
|
14:40:06
|
|
114
|
4,631.00
|
LSE
|
14:40:21
|
|
84
|
4,630.00
|
LSE
|
14:40:30
|
|
76
|
4,629.00
|
LSE
|
14:40:37
|
|
83
|
4,629.00
|
LSE
|
14:40:53
|
|
69
|
4,627.00
|
LSE
|
14:40:57
|
|
235
|
4,630.00
|
LSE
|
14:41:31
|
|
143
|
4,637.00
|
LSE
|
14:42:02
|
|
123
|
4,634.00
|
LSE
|
14:42:04
|
|
76
|
4,632.00
|
LSE
|
14:42:24
|
|
106
|
4,632.00
|
LSE
|
14:42:29
|
|
91
|
4,632.00
|
LSE
|
14:42:39
|
|
101
|
4,633.00
|
LSE
|
14:43:15
|
|
142
|
4,633.00
|
LSE
|
14:43:15
|
|
27
|
4,633.00
|
LSE
|
14:43:43
|
|
125
|
4,633.00
|
LSE
|
14:43:43
|
|
98
|
4,631.00
|
LSE
|
14:43:45
|
|
171
|
4,632.00
|
LSE
|
14:44:15
|
|
82
|
4,630.00
|
LSE
|
14:44:18
|
|
181
|
4,625.00
|
LSE
|
14:44:47
|
|
124
|
4,628.00
|
LSE
|
14:44:54
|
|
82
|
4,629.00
|
LSE
|
14:45:07
|
|
280
|
4,633.00
|
LSE
|
14:45:45
|
|
1,448
|
4,635.00
|
LSE
|
14:45:59
|
|
338
|
4,643.00
|
LSE
|
14:48:24
|
|
90
|
4,637.00
|
LSE
|
14:50:16
|
|
121
|
4,637.00
|
LSE
|
14:50:21
|
|
114
|
4,639.00
|
LSE
|
14:51:04
|
|
67
|
4,638.00
|
LSE
|
14:51:16
|
|
92
|
4,638.00
|
LSE
|
14:51:16
|
|
108
|
4,638.00
|
LSE
|
14:51:34
|
|
139
|
4,639.00
|
LSE
|
14:52:15
|
|
56
|
4,639.00
|
LSE
|
14:52:15
|
|
73
|
4,640.00
|
LSE
|
14:52:39
|
|
112
|
4,645.00
|
LSE
|
14:53:53
|
|
139
|
4,646.00
|
LSE
|
14:54:27
|
|
198
|
4,646.00
|
LSE
|
14:55:06
|
|
99
|
4,648.00
|
LSE
|
14:55:32
|
|
96
|
4,648.00
|
LSE
|
14:55:32
|
|
62
|
4,648.00
|
LSE
|
14:55:45
|
|
24
|
4,647.00
|
LSE
|
14:56:11
|
|
100
|
4,647.00
|
LSE
|
14:56:11
|
|
41
|
4,648.00
|
LSE
|
14:56:47
|
|
327
|
4,648.00
|
LSE
|
14:56:47
|
|
131
|
4,647.00
|
LSE
|
14:56:51
|
|
7
|
4,648.00
|
LSE
|
14:57:16
|
|
53
|
4,648.00
|
LSE
|
14:57:24
|
|
3
|
4,646.00
|
LSE
|
14:57:37
|
|
202
|
4,646.00
|
LSE
|
14:57:37
|
|
26
|
4,646.00
|
LSE
|
14:57:40
|
|
143
|
4,646.00
|
LSE
|
14:57:43
|
|
121
|
4,645.00
|
LSE
|
14:57:51
|
|
161
|
4,648.00
|
LSE
|
14:58:41
|
|
129
|
4,646.00
|
LSE
|
14:58:57
|
|
95
|
4,645.00
|
LSE
|
14:59:04
|
|
104
|
4,645.00
|
LSE
|
14:59:04
|
|
167
|
4,644.00
|
LSE
|
14:59:50
|
|
36
|
4,644.00
|
LSE
|
14:59:56
|
|
1,529
|
4,645.00
|
LSE
|
15:00:08
|
|
262
|
4,640.00
|
LSE
|
15:00:42
|
|
257
|
4,640.00
|
LSE
|
15:00:43
|
|
66
|
4,651.00
|
LSE
|
15:05:27
|
|
410
|
4,647.00
|
LSE
|
15:05:51
|
|
137
|
4,646.00
|
LSE
|
15:05:58
|
|
220
|
4,647.00
|
LSE
|
15:06:18
|
|
88
|
4,645.00
|
LSE
|
15:06:21
|
|
100
|
4,644.00
|
LSE
|
15:06:29
|
|
100
|
4,643.00
|
LSE
|
15:06:32
|
|
94
|
4,642.00
|
LSE
|
15:06:45
|
|
101
|
4,643.00
|
LSE
|
15:07:30
|
|
7
|
4,643.00
|
LSE
|
15:07:31
|
|
210
|
4,642.00
|
LSE
|
15:08:04
|
|
180
|
4,642.00
|
LSE
|
15:08:04
|
|
130
|
4,641.00
|
LSE
|
15:08:05
|
|
178
|
4,641.00
|
LSE
|
15:09:16
|
|
72
|
4,639.00
|
LSE
|
15:09:31
|
|
267
|
4,639.00
|
LSE
|
15:09:32
|
|
125
|
4,638.00
|
LSE
|
15:09:35
|
|
122
|
4,638.00
|
LSE
|
15:09:37
|
|
160
|
4,637.00
|
LSE
|
15:09:37
|
|
148
|
4,637.00
|
LSE
|
15:10:11
|
|
139
|
4,635.00
|
LSE
|
15:10:14
|
|
160
|
4,633.00
|
LSE
|
15:10:46
|
|
217
|
4,632.00
|
LSE
|
15:10:59
|
|
91
|
4,630.00
|
LSE
|
15:11:06
|
|
65
|
4,628.00
|
LSE
|
15:11:20
|
|
85
|
4,627.00
|
LSE
|
15:11:26
|
|
78
|
4,626.00
|
LSE
|
15:12:01
|
|
175
|
4,625.00
|
LSE
|
15:12:07
|
|
318
|
4,630.00
|
LSE
|
15:12:54
|
|
110
|
4,632.00
|
LSE
|
15:13:13
|
|
69
|
4,633.00
|
LSE
|
15:14:11
|
|
259
|
4,635.00
|
LSE
|
15:14:22
|
|
57
|
4,634.00
|
LSE
|
15:14:33
|
|
92
|
4,634.00
|
LSE
|
15:14:34
|
|
113
|
4,636.00
|
LSE
|
15:15:35
|
|
75
|
4,637.00
|
LSE
|
15:15:52
|
|
136
|
4,635.00
|
LSE
|
15:15:55
|
|
80
|
4,634.00
|
LSE
|
15:16:01
|
|
90
|
4,633.00
|
LSE
|
15:16:02
|
|
71
|
4,632.00
|
LSE
|
15:16:09
|
|
68
|
4,630.00
|
LSE
|
15:16:35
|
|
394
|
4,633.00
|
LSE
|
15:17:52
|
|
144
|
4,632.00
|
LSE
|
15:17:59
|
|
112
|
4,633.00
|
LSE
|
15:18:27
|
|
77
|
4,639.00
|
LSE
|
15:19:42
|
|
73
|
4,640.00
|
LSE
|
15:20:08
|
|
69
|
4,641.00
|
LSE
|
15:20:46
|
|
153
|
4,640.00
|
LSE
|
15:20:50
|
|
110
|
4,639.00
|
LSE
|
15:21:31
|
|
371
|
4,640.00
|
LSE
|
15:22:22
|
|
81
|
4,642.00
|
LSE
|
15:22:57
|
|
77
|
4,642.00
|
LSE
|
15:23:12
|
|
117
|
4,641.00
|
LSE
|
15:23:30
|
|
72
|
4,644.00
|
LSE
|
15:24:00
|
|
102
|
4,643.00
|
LSE
|
15:24:13
|
|
78
|
4,644.00
|
LSE
|
15:24:34
|
|
90
|
4,643.00
|
LSE
|
15:24:36
|
|
66
|
4,642.00
|
LSE
|
15:24:39
|
|
78
|
4,641.00
|
LSE
|
15:24:55
|
|
194
|
4,639.00
|
LSE
|
15:25:02
|
|
209
|
4,636.00
|
LSE
|
15:25:11
|
|
78
|
4,637.00
|
LSE
|
15:25:39
|
|
120
|
4,636.00
|
LSE
|
15:25:40
|
|
121
|
4,634.00
|
LSE
|
15:26:02
|
|
163
|
4,633.00
|
LSE
|
15:26:27
|
|
83
|
4,637.00
|
LSE
|
15:27:19
|
|
152
|
4,637.00
|
LSE
|
15:27:31
|
|
85
|
4,637.00
|
LSE
|
15:27:44
|
|
23
|
4,637.00
|
LSE
|
15:27:44
|
|
68
|
4,640.00
|
LSE
|
15:28:35
|
|
172
|
4,641.00
|
LSE
|
15:29:06
|
|
79
|
4,642.00
|
LSE
|
15:30:00
|
|
278
|
4,642.00
|
LSE
|
15:30:42
|
|
247
|
4,651.00
|
LSE
|
15:32:48
|
|
138
|
4,650.00
|
LSE
|
15:33:05
|
|
295
|
4,652.00
|
LSE
|
15:34:05
|
|
203
|
4,651.00
|
LSE
|
15:34:25
|
|
152
|
4,656.00
|
LSE
|
15:35:22
|
|
139
|
4,656.00
|
LSE
|
15:35:46
|
|
23
|
4,656.00
|
LSE
|
15:35:59
|
|
161
|
4,655.00
|
LSE
|
15:36:08
|
|
216
|
4,656.00
|
LSE
|
15:36:36
|
|
77
|
4,655.00
|
LSE
|
15:36:40
|
|
78
|
4,654.00
|
LSE
|
15:37:01
|
|
171
|
4,653.00
|
LSE
|
15:37:09
|
|
103
|
4,652.00
|
LSE
|
15:37:15
|
|
76
|
4,651.00
|
LSE
|
15:37:23
|
|
230
|
4,652.00
|
LSE
|
15:38:02
|
|
89
|
4,651.00
|
LSE
|
15:38:07
|
|
75
|
4,650.00
|
LSE
|
15:38:15
|
|
520
|
4,652.00
|
LSE
|
15:39:53
|
|
84
|
4,651.00
|
LSE
|
15:40:10
|
|
89
|
4,650.00
|
LSE
|
15:40:12
|
|
73
|
4,650.00
|
LSE
|
15:40:40
|
|
113
|
4,649.00
|
LSE
|
15:40:44
|
|
108
|
4,649.00
|
LSE
|
15:41:09
|
|
78
|
4,648.00
|
LSE
|
15:41:28
|
|
131
|
4,647.00
|
LSE
|
15:41:31
|
|
107
|
4,648.00
|
LSE
|
15:42:21
|
|
145
|
4,647.00
|
LSE
|
15:42:46
|
|
113
|
4,648.00
|
LSE
|
15:42:54
|
|
62
|
4,647.00
|
LSE
|
15:43:09
|
|
100
|
4,646.00
|
LSE
|
15:43:21
|
|
90
|
4,645.00
|
LSE
|
15:43:51
|
|
142
|
4,647.00
|
LSE
|
15:44:14
|
|
98
|
4,646.00
|
LSE
|
15:44:44
|
|
395
|
4,646.00
|
LSE
|
15:45:55
|
|
272
|
4,645.00
|
LSE
|
15:46:04
|
|
78
|
4,646.00
|
LSE
|
15:46:24
|
|
103
|
4,645.00
|
LSE
|
15:46:44
|
|
158
|
4,644.00
|
LSE
|
15:47:10
|
|
100
|
4,644.00
|
LSE
|
15:47:16
|
|
61
|
4,644.00
|
LSE
|
15:47:25
|
|
1
|
4,643.00
|
LSE
|
15:48:23
|
|
125
|
4,643.00
|
LSE
|
15:48:23
|
|
389
|
4,642.00
|
LSE
|
15:48:43
|
|
407
|
4,646.00
|
LSE
|
15:50:10
|
|
418
|
4,646.00
|
LSE
|
15:50:10
|
|
102
|
4,646.00
|
LSE
|
15:50:30
|
|
107
|
4,646.00
|
LSE
|
15:51:09
|
|
90
|
4,642.00
|
LSE
|
15:51:41
|
|
85
|
4,642.00
|
LSE
|
15:52:02
|
|
96
|
4,641.00
|
LSE
|
15:52:08
|
|
107
|
4,639.00
|
LSE
|
15:52:39
|
|
129
|
4,638.00
|
LSE
|
15:52:41
|
|
217
|
4,638.00
|
LSE
|
15:53:22
|
|
61
|
4,636.00
|
LSE
|
15:53:43
|
|
126
|
4,635.00
|
LSE
|
15:53:46
|
|
201
|
4,635.00
|
LSE
|
15:54:21
|
|
76
|
4,634.00
|
LSE
|
15:54:27
|
|
19
|
4,632.00
|
LSE
|
15:54:48
|
|
7
|
4,632.00
|
LSE
|
15:54:48
|
|
34
|
4,632.00
|
LSE
|
15:54:48
|
|
167
|
4,630.00
|
LSE
|
15:54:54
|
|
169
|
4,631.00
|
LSE
|
15:55:30
|
|
354
|
4,640.00
|
LSE
|
15:56:46
|
|
428
|
4,640.00
|
LSE
|
15:57:07
|
|
152
|
4,639.00
|
LSE
|
15:57:14
|
|
6
|
4,636.00
|
LSE
|
15:57:49
|
|
93
|
4,636.00
|
LSE
|
15:57:49
|
|
186
|
4,637.00
|
LSE
|
15:59:00
|
|
189
|
4,635.00
|
LSE
|
15:59:00
|
|
352
|
4,635.00
|
LSE
|
15:59:00
|
|
25
|
4,635.00
|
LSE
|
15:59:40
|
|
48
|
4,635.00
|
LSE
|
15:59:40
|
|
342
|
4,639.00
|
LSE
|
16:00:16
|
|
30
|
4,639.00
|
LSE
|
16:00:24
|
|
53
|
4,639.00
|
LSE
|
16:00:24
|
|
239
|
4,639.00
|
LSE
|
16:00:44
|
|
71
|
4,641.00
|
LSE
|
16:01:16
|
|
517
|
4,640.00
|
LSE
|
16:02:22
|
|
50
|
4,645.00
|
LSE
|
16:04:07
|
|
748
|
4,645.00
|
LSE
|
16:04:07
|
|
13
|
4,642.00
|
LSE
|
16:04:22
|
|
70
|
4,642.00
|
LSE
|
16:04:34
|
|
248
|
4,644.00
|
LSE
|
16:04:52
|
|
107
|
4,647.00
|
LSE
|
16:05:05
|
|
203
|
4,650.00
|
LSE
|
16:05:52
|
|
454
|
4,652.00
|
LSE
|
16:06:35
|
|
899
|
4,653.00
|
LSE
|
16:08:50
|
|
864
|
4,652.00
|
LSE
|
16:11:22
|
|
Date of purchase:
|
3 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
94,660
|
|
Highest price paid per share (pence):
|
4,648.00p
|
|
Lowest price paid per share (pence):
|
4,495.00p
|
|
Volume weighted average price paid per share (pence):
|
4,553.1176p
|
|
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
|
03/03/2026
|
94,660
|
4,553.1176p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
1,831
|
4,648.00
|
LSE
|
08:00:25
|
|
167
|
4,648.00
|
LSE
|
08:00:50
|
|
117
|
4,642.00
|
LSE
|
08:00:55
|
|
58
|
4,637.00
|
LSE
|
08:01:12
|
|
136
|
4,638.00
|
LSE
|
08:01:35
|
|
61
|
4,633.00
|
LSE
|
08:02:04
|
|
41
|
4,639.00
|
LSE
|
08:02:31
|
|
40
|
4,639.00
|
LSE
|
08:02:31
|
|
30
|
4,639.00
|
LSE
|
08:02:31
|
|
58
|
4,634.00
|
LSE
|
08:02:35
|
|
195
|
4,628.00
|
LSE
|
08:03:32
|
|
256
|
4,633.00
|
LSE
|
08:04:41
|
|
26
|
4,629.00
|
LSE
|
08:05:22
|
|
154
|
4,629.00
|
LSE
|
08:05:29
|
|
88
|
4,627.00
|
LSE
|
08:05:48
|
|
86
|
4,628.00
|
LSE
|
08:06:04
|
|
57
|
4,624.00
|
LSE
|
08:06:36
|
|
68
|
4,620.00
|
LSE
|
08:06:45
|
|
252
|
4,624.00
|
LSE
|
08:08:00
|
|
77
|
4,620.00
|
LSE
|
08:08:28
|
|
165
|
4,626.00
|
LSE
|
08:09:10
|
|
64
|
4,626.00
|
LSE
|
08:09:32
|
|
168
|
4,624.00
|
LSE
|
08:10:19
|
|
63
|
4,623.00
|
LSE
|
08:10:40
|
|
74
|
4,623.00
|
LSE
|
08:11:15
|
|
105
|
4,619.00
|
LSE
|
08:11:32
|
|
180
|
4,621.00
|
LSE
|
08:12:46
|
|
101
|
4,619.00
|
LSE
|
08:12:55
|
|
65
|
4,616.00
|
LSE
|
08:13:51
|
|
261
|
4,616.00
|
LSE
|
08:14:31
|
|
31
|
4,608.00
|
LSE
|
08:15:00
|
|
60
|
4,608.00
|
LSE
|
08:15:00
|
|
429
|
4,610.00
|
LSE
|
08:17:31
|
|
61
|
4,605.00
|
LSE
|
08:19:00
|
|
193
|
4,601.00
|
LSE
|
08:19:38
|
|
59
|
4,605.00
|
LSE
|
08:22:29
|
|
33
|
4,602.00
|
LSE
|
08:23:52
|
|
183
|
4,602.00
|
LSE
|
08:23:53
|
|
396
|
4,608.00
|
LSE
|
08:27:07
|
|
90
|
4,608.00
|
LSE
|
08:27:46
|
|
97
|
4,606.00
|
LSE
|
08:28:00
|
|
153
|
4,603.00
|
LSE
|
08:29:15
|
|
61
|
4,601.00
|
LSE
|
08:29:45
|
|
79
|
4,598.00
|
LSE
|
08:29:52
|
|
62
|
4,597.00
|
LSE
|
08:30:21
|
|
461
|
4,594.00
|
LSE
|
08:31:00
|
|
59
|
4,595.00
|
LSE
|
08:33:52
|
|
115
|
4,601.00
|
LSE
|
08:34:34
|
|
82
|
4,600.00
|
LSE
|
08:35:17
|
|
72
|
4,600.00
|
LSE
|
08:36:03
|
|
151
|
4,601.00
|
LSE
|
08:37:55
|
|
136
|
4,601.00
|
LSE
|
08:37:55
|
|
75
|
4,597.00
|
LSE
|
08:38:39
|
|
208
|
4,601.00
|
LSE
|
08:40:01
|
|
154
|
4,604.00
|
LSE
|
08:41:18
|
|
66
|
4,602.00
|
LSE
|
08:41:51
|
|
77
|
4,601.00
|
LSE
|
08:42:37
|
|
443
|
4,600.00
|
LSE
|
08:43:08
|
|
192
|
4,605.00
|
LSE
|
08:47:29
|
|
369
|
4,603.00
|
LSE
|
08:47:49
|
|
6
|
4,595.00
|
LSE
|
08:48:52
|
|
94
|
4,595.00
|
LSE
|
08:48:52
|
|
328
|
4,601.00
|
LSE
|
08:51:55
|
|
60
|
4,595.00
|
LSE
|
08:55:01
|
|
250
|
4,603.00
|
LSE
|
08:57:18
|
|
5
|
4,601.00
|
LSE
|
08:59:14
|
|
365
|
4,614.00
|
LSE
|
09:00:00
|
|
92
|
4,617.00
|
LSE
|
09:01:00
|
|
138
|
4,617.00
|
LSE
|
09:01:24
|
|
62
|
4,610.00
|
LSE
|
09:02:16
|
|
102
|
4,610.00
|
LSE
|
09:03:01
|
|
117
|
4,608.00
|
LSE
|
09:03:47
|
|
1
|
4,608.00
|
LSE
|
09:03:47
|
|
258
|
4,608.00
|
LSE
|
09:05:02
|
|
206
|
4,616.00
|
LSE
|
09:06:18
|
|
87
|
4,618.00
|
LSE
|
09:06:58
|
|
215
|
4,615.00
|
LSE
|
09:08:39
|
|
145
|
4,616.00
|
LSE
|
09:10:05
|
|
65
|
4,615.00
|
LSE
|
09:10:48
|
|
117
|
4,616.00
|
LSE
|
09:11:22
|
|
110
|
4,616.00
|
LSE
|
09:12:15
|
|
392
|
4,613.00
|
LSE
|
09:13:11
|
|
273
|
4,611.00
|
LSE
|
09:15:00
|
|
333
|
4,611.00
|
LSE
|
09:18:16
|
|
303
|
4,606.00
|
LSE
|
09:21:51
|
|
161
|
4,593.00
|
LSE
|
09:25:53
|
|
74
|
4,591.00
|
LSE
|
09:25:57
|
|
16
|
4,591.00
|
LSE
|
09:27:27
|
|
48
|
4,591.00
|
LSE
|
09:27:27
|
|
9
|
4,591.00
|
LSE
|
09:27:27
|
|
90
|
4,589.00
|
LSE
|
09:28:06
|
|
394
|
4,593.00
|
LSE
|
09:32:11
|
|
75
|
4,593.00
|
LSE
|
09:33:14
|
|
102
|
4,593.00
|
LSE
|
09:34:13
|
|
199
|
4,596.00
|
LSE
|
09:35:29
|
|
65
|
4,595.00
|
LSE
|
09:36:01
|
|
384
|
4,593.00
|
LSE
|
09:36:58
|
|
211
|
4,593.00
|
LSE
|
09:40:45
|
|
103
|
4,594.00
|
LSE
|
09:45:44
|
|
278
|
4,594.00
|
LSE
|
09:45:44
|
|
70
|
4,592.00
|
LSE
|
09:46:12
|
|
138
|
4,592.00
|
LSE
|
09:47:38
|
|
1
|
4,592.00
|
LSE
|
09:49:07
|
|
59
|
4,592.00
|
LSE
|
09:49:07
|
|
103
|
4,592.00
|
LSE
|
09:49:07
|
|
145
|
4,595.00
|
LSE
|
09:50:39
|
|
132
|
4,599.00
|
LSE
|
09:51:38
|
|
67
|
4,602.00
|
LSE
|
09:52:06
|
|
166
|
4,602.00
|
LSE
|
09:53:06
|
|
197
|
4,602.00
|
LSE
|
09:53:06
|
|
121
|
4,600.00
|
LSE
|
09:55:11
|
|
317
|
4,604.00
|
LSE
|
10:00:25
|
|
712
|
4,602.00
|
LSE
|
10:03:00
|
|
61
|
4,601.00
|
LSE
|
10:07:06
|
|
90
|
4,601.00
|
LSE
|
10:08:54
|
|
103
|
4,601.00
|
LSE
|
10:08:54
|
|
57
|
4,599.00
|
LSE
|
10:09:48
|
|
89
|
4,598.00
|
LSE
|
10:10:03
|
|
64
|
4,596.00
|
LSE
|
10:10:23
|
|
60
|
4,595.00
|
LSE
|
10:11:43
|
|
138
|
4,595.00
|
LSE
|
10:13:08
|
|
104
|
4,594.00
|
LSE
|
10:13:10
|
|
15
|
4,593.00
|
LSE
|
10:13:58
|
|
68
|
4,593.00
|
LSE
|
10:13:58
|
|
173
|
4,594.00
|
LSE
|
10:15:20
|
|
65
|
4,594.00
|
LSE
|
10:15:50
|
|
58
|
4,593.00
|
LSE
|
10:16:50
|
|
157
|
4,593.00
|
LSE
|
10:17:41
|
|
67
|
4,589.00
|
LSE
|
10:18:42
|
|
99
|
4,586.00
|
LSE
|
10:19:00
|
|
255
|
4,584.00
|
LSE
|
10:21:36
|
|
249
|
4,587.00
|
LSE
|
10:24:36
|
|
63
|
4,586.00
|
LSE
|
10:25:10
|
|
58
|
4,585.00
|
LSE
|
10:25:53
|
|
44
|
4,583.00
|
LSE
|
10:27:18
|
|
74
|
4,583.00
|
LSE
|
10:27:18
|
|
61
|
4,580.00
|
LSE
|
10:28:35
|
|
58
|
4,580.00
|
LSE
|
10:29:17
|
|
95
|
4,583.00
|
LSE
|
10:30:35
|
|
81
|
4,581.00
|
LSE
|
10:30:40
|
|
336
|
4,579.00
|
LSE
|
10:31:26
|
|
60
|
4,568.00
|
LSE
|
10:34:44
|
|
21
|
4,565.00
|
LSE
|
10:35:33
|
|
54
|
4,565.00
|
LSE
|
10:35:40
|
|
174
|
4,560.00
|
LSE
|
10:37:08
|
|
32
|
4,558.00
|
LSE
|
10:37:49
|
|
35
|
4,558.00
|
LSE
|
10:37:52
|
|
73
|
4,562.00
|
LSE
|
10:38:21
|
|
131
|
4,552.00
|
LSE
|
10:38:43
|
|
40
|
4,552.00
|
LSE
|
10:38:43
|
|
74
|
4,552.00
|
LSE
|
10:38:43
|
|
48
|
4,552.00
|
LSE
|
10:38:43
|
|
25
|
4,552.00
|
LSE
|
10:38:43
|
|
125
|
4,556.00
|
LSE
|
10:42:04
|
|
86
|
4,556.00
|
LSE
|
10:42:05
|
|
50
|
4,556.00
|
LSE
|
10:42:05
|
|
46
|
4,556.00
|
LSE
|
10:42:05
|
|
5
|
4,556.00
|
LSE
|
10:42:05
|
|
54
|
4,548.00
|
LSE
|
10:43:33
|
|
93
|
4,548.00
|
LSE
|
10:43:44
|
|
243
|
4,552.00
|
LSE
|
10:46:14
|
|
61
|
4,552.00
|
LSE
|
10:46:14
|
|
126
|
4,551.00
|
LSE
|
10:47:55
|
|
125
|
4,559.00
|
LSE
|
10:51:39
|
|
357
|
4,554.00
|
LSE
|
10:52:32
|
|
126
|
4,555.00
|
LSE
|
10:53:53
|
|
118
|
4,549.00
|
LSE
|
10:55:39
|
|
116
|
4,559.00
|
LSE
|
10:58:57
|
|
63
|
4,561.00
|
LSE
|
10:59:47
|
|
21
|
4,561.00
|
LSE
|
11:01:13
|
|
39
|
4,561.00
|
LSE
|
11:01:13
|
|
100
|
4,561.00
|
LSE
|
11:01:13
|
|
28
|
4,557.00
|
LSE
|
11:02:01
|
|
38
|
4,557.00
|
LSE
|
11:02:01
|
|
235
|
4,564.00
|
LSE
|
11:04:16
|
|
318
|
4,562.00
|
LSE
|
11:05:20
|
|
74
|
4,560.00
|
LSE
|
11:08:47
|
|
153
|
4,562.00
|
LSE
|
11:11:15
|
|
88
|
4,562.00
|
LSE
|
11:11:15
|
|
110
|
4,564.00
|
LSE
|
11:12:07
|
|
175
|
4,569.00
|
LSE
|
11:14:01
|
|
161
|
4,571.00
|
LSE
|
11:16:29
|
|
335
|
4,568.00
|
LSE
|
11:17:16
|
|
103
|
4,562.00
|
LSE
|
11:18:15
|
|
104
|
4,560.00
|
LSE
|
11:19:29
|
|
249
|
4,557.00
|
LSE
|
11:21:29
|
|
71
|
4,559.00
|
LSE
|
11:25:35
|
|
14
|
4,559.00
|
LSE
|
11:25:57
|
|
40
|
4,563.00
|
LSE
|
11:28:08
|
|
104
|
4,563.00
|
LSE
|
11:29:33
|
|
24
|
4,563.00
|
LSE
|
11:29:33
|
|
191
|
4,563.00
|
LSE
|
11:29:42
|
|
66
|
4,562.00
|
LSE
|
11:30:50
|
|
99
|
4,564.00
|
LSE
|
11:31:55
|
|
159
|
4,562.00
|
LSE
|
11:33:09
|
|
104
|
4,562.00
|
LSE
|
11:33:09
|
|
104
|
4,562.00
|
LSE
|
11:33:59
|
|
62
|
4,560.00
|
LSE
|
11:35:24
|
|
76
|
4,559.00
|
LSE
|
11:35:28
|
|
31
|
4,556.00
|
LSE
|
11:36:06
|
|
30
|
4,556.00
|
LSE
|
11:36:06
|
|
106
|
4,557.00
|
LSE
|
11:37:45
|
|
157
|
4,556.00
|
LSE
|
11:39:02
|
|
173
|
4,559.00
|
LSE
|
11:41:07
|
|
61
|
4,557.00
|
LSE
|
11:42:35
|
|
29
|
4,557.00
|
LSE
|
11:43:41
|
|
133
|
4,557.00
|
LSE
|
11:43:49
|
|
213
|
4,560.00
|
LSE
|
11:47:50
|
|
88
|
4,560.00
|
LSE
|
11:47:50
|
|
76
|
4,558.00
|
LSE
|
11:48:10
|
|
162
|
4,558.00
|
LSE
|
11:50:33
|
|
104
|
4,560.00
|
LSE
|
11:51:31
|
|
79
|
4,559.00
|
LSE
|
11:52:14
|
|
184
|
4,560.00
|
LSE
|
11:54:30
|
|
211
|
4,562.00
|
LSE
|
11:56:16
|
|
17
|
4,561.00
|
LSE
|
11:56:51
|
|
45
|
4,561.00
|
LSE
|
11:56:51
|
|
66
|
4,567.00
|
LSE
|
11:57:39
|
|
64
|
4,567.00
|
LSE
|
11:58:29
|
|
61
|
4,566.00
|
LSE
|
11:59:38
|
|
181
|
4,572.00
|
LSE
|
12:00:13
|
|
136
|
4,565.00
|
LSE
|
12:01:50
|
|
59
|
4,565.00
|
LSE
|
12:01:50
|
|
46
|
4,564.00
|
LSE
|
12:02:24
|
|
12
|
4,564.00
|
LSE
|
12:02:24
|
|
89
|
4,565.00
|
LSE
|
12:03:00
|
|
469
|
4,567.00
|
LSE
|
12:08:09
|
|
66
|
4,566.00
|
LSE
|
12:08:12
|
|
62
|
4,566.00
|
LSE
|
12:09:17
|
|
321
|
4,570.00
|
LSE
|
12:12:45
|
|
348
|
4,567.00
|
LSE
|
12:14:31
|
|
253
|
4,567.00
|
LSE
|
12:18:45
|
|
113
|
4,567.00
|
LSE
|
12:19:22
|
|
86
|
4,567.00
|
LSE
|
12:20:00
|
|
246
|
4,573.00
|
LSE
|
12:22:14
|
|
67
|
4,572.00
|
LSE
|
12:22:55
|
|
63
|
4,572.00
|
LSE
|
12:23:25
|
|
73
|
4,572.00
|
LSE
|
12:24:38
|
|
68
|
4,571.00
|
LSE
|
12:25:13
|
|
69
|
4,569.00
|
LSE
|
12:25:25
|
|
66
|
4,569.00
|
LSE
|
12:26:07
|
|
64
|
4,567.00
|
LSE
|
12:27:44
|
|
101
|
4,567.00
|
LSE
|
12:27:44
|
|
57
|
4,568.00
|
LSE
|
12:28:45
|
|
129
|
4,568.00
|
LSE
|
12:30:06
|
|
60
|
4,567.00
|
LSE
|
12:30:40
|
|
63
|
4,567.00
|
LSE
|
12:31:27
|
|
79
|
4,566.00
|
LSE
|
12:31:46
|
|
56
|
4,562.00
|
LSE
|
12:32:16
|
|
6
|
4,562.00
|
LSE
|
12:32:16
|
|
111
|
4,565.00
|
LSE
|
12:33:13
|
|
487
|
4,566.00
|
LSE
|
12:38:30
|
|
91
|
4,566.00
|
LSE
|
12:39:03
|
|
99
|
4,565.00
|
LSE
|
12:41:48
|
|
210
|
4,565.00
|
LSE
|
12:41:48
|
|
232
|
4,570.00
|
LSE
|
12:43:57
|
|
661
|
4,571.00
|
LSE
|
12:51:34
|
|
91
|
4,571.00
|
LSE
|
12:51:34
|
|
12
|
4,570.00
|
LSE
|
12:52:16
|
|
49
|
4,570.00
|
LSE
|
12:52:17
|
|
64
|
4,569.00
|
LSE
|
12:53:03
|
|
65
|
4,565.00
|
LSE
|
12:54:03
|
|
187
|
4,568.00
|
LSE
|
12:55:26
|
|
66
|
4,568.00
|
LSE
|
12:56:24
|
|
63
|
4,567.00
|
LSE
|
12:56:34
|
|
91
|
4,565.00
|
LSE
|
12:57:39
|
|
314
|
4,568.00
|
LSE
|
13:00:07
|
|
63
|
4,566.00
|
LSE
|
13:01:10
|
|
455
|
4,564.00
|
LSE
|
13:01:34
|
|
65
|
4,559.00
|
LSE
|
13:05:16
|
|
65
|
4,556.00
|
LSE
|
13:05:54
|
|
60
|
4,552.00
|
LSE
|
13:06:04
|
|
65
|
4,551.00
|
LSE
|
13:07:06
|
|
104
|
4,552.00
|
LSE
|
13:07:41
|
|
62
|
4,551.00
|
LSE
|
13:08:31
|
|
104
|
4,551.00
|
LSE
|
13:09:49
|
|
61
|
4,549.00
|
LSE
|
13:09:59
|
|
80
|
4,549.00
|
LSE
|
13:11:01
|
|
138
|
4,558.00
|
LSE
|
13:12:42
|
|
63
|
4,557.00
|
LSE
|
13:12:55
|
|
112
|
4,561.00
|
LSE
|
13:15:26
|
|
10
|
4,561.00
|
LSE
|
13:15:26
|
|
122
|
4,561.00
|
LSE
|
13:15:26
|
|
20
|
4,561.00
|
LSE
|
13:15:26
|
|
70
|
4,563.00
|
LSE
|
13:16:12
|
|
37
|
4,566.00
|
LSE
|
13:17:04
|
|
67
|
4,566.00
|
LSE
|
13:17:04
|
|
123
|
4,568.00
|
LSE
|
13:18:23
|
|
72
|
4,567.00
|
LSE
|
13:19:01
|
|
220
|
4,572.00
|
LSE
|
13:21:26
|
|
87
|
4,571.00
|
LSE
|
13:22:22
|
|
100
|
4,571.00
|
LSE
|
13:23:37
|
|
19
|
4,571.00
|
LSE
|
13:23:37
|
|
87
|
4,571.00
|
LSE
|
13:23:41
|
|
32
|
4,571.00
|
LSE
|
13:23:41
|
|
142
|
4,570.00
|
LSE
|
13:24:58
|
|
20
|
4,572.00
|
LSE
|
13:26:02
|
|
71
|
4,572.00
|
LSE
|
13:26:02
|
|
65
|
4,569.00
|
LSE
|
13:28:14
|
|
88
|
4,569.00
|
LSE
|
13:28:14
|
|
66
|
4,564.00
|
LSE
|
13:28:25
|
|
97
|
4,565.00
|
LSE
|
13:30:37
|
|
127
|
4,565.00
|
LSE
|
13:30:37
|
|
142
|
4,563.00
|
LSE
|
13:32:09
|
|
196
|
4,564.00
|
LSE
|
13:33:09
|
|
101
|
4,564.00
|
LSE
|
13:34:03
|
|
8
|
4,567.00
|
LSE
|
13:35:28
|
|
206
|
4,567.00
|
LSE
|
13:35:32
|
|
90
|
4,567.00
|
LSE
|
13:36:03
|
|
58
|
4,561.00
|
LSE
|
13:36:36
|
|
297
|
4,561.00
|
LSE
|
13:38:45
|
|
215
|
4,565.00
|
LSE
|
13:41:02
|
|
41
|
4,565.00
|
LSE
|
13:41:23
|
|
110
|
4,563.00
|
LSE
|
13:41:35
|
|
72
|
4,562.00
|
LSE
|
13:42:13
|
|
65
|
4,560.00
|
LSE
|
13:43:00
|
|
68
|
4,557.00
|
LSE
|
13:43:34
|
|
126
|
4,558.00
|
LSE
|
13:44:20
|
|
64
|
4,558.00
|
LSE
|
13:44:45
|
|
145
|
4,563.00
|
LSE
|
13:50:24
|
|
443
|
4,563.00
|
LSE
|
13:50:24
|
|
146
|
4,563.00
|
LSE
|
13:50:24
|
|
30
|
4,561.00
|
LSE
|
13:50:46
|
|
49
|
4,561.00
|
LSE
|
13:51:01
|
|
90
|
4,562.00
|
LSE
|
13:51:30
|
|
232
|
4,562.00
|
LSE
|
13:52:46
|
|
106
|
4,564.00
|
LSE
|
13:53:52
|
|
305
|
4,561.00
|
LSE
|
13:56:42
|
|
114
|
4,558.00
|
LSE
|
13:56:59
|
|
59
|
4,555.00
|
LSE
|
13:58:02
|
|
179
|
4,558.00
|
LSE
|
13:59:29
|
|
86
|
4,557.00
|
LSE
|
14:00:17
|
|
102
|
4,555.00
|
LSE
|
14:00:42
|
|
64
|
4,553.00
|
LSE
|
14:01:12
|
|
72
|
4,550.00
|
LSE
|
14:01:15
|
|
459
|
4,554.00
|
LSE
|
14:05:11
|
|
480
|
4,553.00
|
LSE
|
14:08:06
|
|
229
|
4,554.00
|
LSE
|
14:09:01
|
|
243
|
4,552.00
|
LSE
|
14:10:51
|
|
102
|
4,552.00
|
LSE
|
14:11:00
|
|
578
|
4,559.00
|
LSE
|
14:14:21
|
|
77
|
4,558.00
|
LSE
|
14:14:22
|
|
66
|
4,553.00
|
LSE
|
14:15:30
|
|
68
|
4,552.00
|
LSE
|
14:16:12
|
|
120
|
4,550.00
|
LSE
|
14:16:43
|
|
89
|
4,549.00
|
LSE
|
14:16:56
|
|
701
|
4,551.00
|
LSE
|
14:20:51
|
|
116
|
4,549.00
|
LSE
|
14:21:24
|
|
119
|
4,545.00
|
LSE
|
14:21:34
|
|
80
|
4,544.00
|
LSE
|
14:22:15
|
|
181
|
4,544.00
|
LSE
|
14:22:58
|
|
145
|
4,544.00
|
LSE
|
14:24:00
|
|
157
|
4,541.00
|
LSE
|
14:24:35
|
|
286
|
4,543.00
|
LSE
|
14:25:20
|
|
207
|
4,543.00
|
LSE
|
14:25:20
|
|
323
|
4,544.00
|
LSE
|
14:26:46
|
|
568
|
4,543.00
|
LSE
|
14:27:51
|
|
1,140
|
4,545.00
|
LSE
|
14:29:34
|
|
83
|
4,543.00
|
LSE
|
14:29:44
|
|
583
|
4,549.00
|
LSE
|
14:30:04
|
|
62
|
4,546.00
|
LSE
|
14:30:09
|
|
84
|
4,543.00
|
LSE
|
14:30:11
|
|
97
|
4,543.00
|
LSE
|
14:30:21
|
|
79
|
4,543.00
|
LSE
|
14:30:21
|
|
11
|
4,543.00
|
LSE
|
14:30:21
|
|
11
|
4,544.00
|
LSE
|
14:30:25
|
|
114
|
4,544.00
|
LSE
|
14:30:26
|
|
125
|
4,543.00
|
LSE
|
14:30:33
|
|
26
|
4,542.00
|
LSE
|
14:30:46
|
|
161
|
4,542.00
|
LSE
|
14:30:46
|
|
166
|
4,541.00
|
LSE
|
14:30:51
|
|
45
|
4,539.00
|
LSE
|
14:30:54
|
|
38
|
4,539.00
|
LSE
|
14:30:54
|
|
83
|
4,539.00
|
LSE
|
14:30:59
|
|
104
|
4,538.00
|
LSE
|
14:31:01
|
|
270
|
4,538.00
|
LSE
|
14:31:15
|
|
83
|
4,537.00
|
LSE
|
14:31:20
|
|
83
|
4,535.00
|
LSE
|
14:31:30
|
|
208
|
4,534.00
|
LSE
|
14:31:34
|
|
151
|
4,534.00
|
LSE
|
14:31:46
|
|
14
|
4,534.00
|
LSE
|
14:31:46
|
|
291
|
4,535.00
|
LSE
|
14:31:55
|
|
73
|
4,533.00
|
LSE
|
14:32:00
|
|
10
|
4,533.00
|
LSE
|
14:32:01
|
|
166
|
4,533.00
|
LSE
|
14:32:14
|
|
33
|
4,532.00
|
LSE
|
14:32:16
|
|
68
|
4,532.00
|
LSE
|
14:32:16
|
|
85
|
4,532.00
|
LSE
|
14:32:16
|
|
83
|
4,531.00
|
LSE
|
14:32:20
|
|
83
|
4,530.00
|
LSE
|
14:32:25
|
|
83
|
4,529.00
|
LSE
|
14:32:28
|
|
186
|
4,529.00
|
LSE
|
14:32:37
|
|
83
|
4,527.00
|
LSE
|
14:32:41
|
|
290
|
4,526.00
|
LSE
|
14:32:54
|
|
310
|
4,530.00
|
LSE
|
14:33:22
|
|
50
|
4,531.00
|
LSE
|
14:33:36
|
|
467
|
4,531.00
|
LSE
|
14:33:37
|
|
82
|
4,529.00
|
LSE
|
14:33:38
|
|
62
|
4,533.00
|
LSE
|
14:33:45
|
|
82
|
4,533.00
|
LSE
|
14:33:57
|
|
52
|
4,533.00
|
LSE
|
14:33:57
|
|
155
|
4,533.00
|
LSE
|
14:33:57
|
|
83
|
4,532.00
|
LSE
|
14:34:00
|
|
68
|
4,532.00
|
LSE
|
14:34:03
|
|
270
|
4,535.00
|
LSE
|
14:34:38
|
|
86
|
4,532.00
|
LSE
|
14:34:42
|
|
280
|
4,536.00
|
LSE
|
14:35:20
|
|
106
|
4,532.00
|
LSE
|
14:35:21
|
|
96
|
4,529.00
|
LSE
|
14:35:31
|
|
337
|
4,535.00
|
LSE
|
14:36:08
|
|
240
|
4,542.00
|
LSE
|
14:36:31
|
|
58
|
4,539.00
|
LSE
|
14:36:41
|
|
144
|
4,540.00
|
LSE
|
14:37:01
|
|
47
|
4,541.00
|
LSE
|
14:37:23
|
|
260
|
4,541.00
|
LSE
|
14:37:24
|
|
87
|
4,539.00
|
LSE
|
14:37:43
|
|
115
|
4,539.00
|
LSE
|
14:37:53
|
|
355
|
4,540.00
|
LSE
|
14:38:33
|
|
115
|
4,539.00
|
LSE
|
14:38:35
|
|
221
|
4,541.00
|
LSE
|
14:39:01
|
|
363
|
4,545.00
|
LSE
|
14:39:46
|
|
69
|
4,545.00
|
LSE
|
14:39:53
|
|
77
|
4,544.00
|
LSE
|
14:40:02
|
|
85
|
4,539.00
|
LSE
|
14:40:15
|
|
115
|
4,540.00
|
LSE
|
14:40:49
|
|
132
|
4,540.00
|
LSE
|
14:40:49
|
|
78
|
4,539.00
|
LSE
|
14:41:02
|
|
69
|
4,539.00
|
LSE
|
14:41:09
|
|
70
|
4,538.00
|
LSE
|
14:41:32
|
|
162
|
4,537.00
|
LSE
|
14:41:34
|
|
78
|
4,537.00
|
LSE
|
14:41:57
|
|
61
|
4,537.00
|
LSE
|
14:41:57
|
|
12
|
4,535.00
|
LSE
|
14:42:01
|
|
65
|
4,535.00
|
LSE
|
14:42:01
|
|
25
|
4,537.00
|
LSE
|
14:42:42
|
|
262
|
4,537.00
|
LSE
|
14:42:43
|
|
29
|
4,537.00
|
LSE
|
14:42:43
|
|
100
|
4,545.00
|
LSE
|
14:43:08
|
|
100
|
4,543.00
|
LSE
|
14:43:08
|
|
77
|
4,541.00
|
LSE
|
14:43:30
|
|
101
|
4,541.00
|
LSE
|
14:44:15
|
|
223
|
4,541.00
|
LSE
|
14:44:15
|
|
138
|
4,539.00
|
LSE
|
14:44:17
|
|
78
|
4,537.00
|
LSE
|
14:44:27
|
|
280
|
4,543.00
|
LSE
|
14:45:03
|
|
31
|
4,543.00
|
LSE
|
14:45:03
|
|
95
|
4,545.00
|
LSE
|
14:45:27
|
|
13
|
4,542.00
|
LSE
|
14:45:35
|
|
134
|
4,542.00
|
LSE
|
14:45:35
|
|
60
|
4,539.00
|
LSE
|
14:45:52
|
|
156
|
4,538.00
|
LSE
|
14:46:10
|
|
146
|
4,536.00
|
LSE
|
14:46:13
|
|
147
|
4,540.00
|
LSE
|
14:46:48
|
|
100
|
4,540.00
|
LSE
|
14:46:48
|
|
64
|
4,540.00
|
LSE
|
14:46:49
|
|
94
|
4,538.00
|
LSE
|
14:47:03
|
|
47
|
4,542.00
|
LSE
|
14:48:12
|
|
410
|
4,542.00
|
LSE
|
14:48:12
|
|
181
|
4,539.00
|
LSE
|
14:48:14
|
|
8
|
4,538.00
|
LSE
|
14:48:24
|
|
70
|
4,538.00
|
LSE
|
14:48:24
|
|
60
|
4,536.00
|
LSE
|
14:48:28
|
|
456
|
4,539.00
|
LSE
|
14:49:29
|
|
69
|
4,537.00
|
LSE
|
14:49:46
|
|
91
|
4,537.00
|
LSE
|
14:49:50
|
|
111
|
4,536.00
|
LSE
|
14:50:44
|
|
14
|
4,536.00
|
LSE
|
14:50:44
|
|
265
|
4,535.00
|
LSE
|
14:50:46
|
|
58
|
4,535.00
|
LSE
|
14:51:04
|
|
53
|
4,535.00
|
LSE
|
14:51:04
|
|
83
|
4,536.00
|
LSE
|
14:51:30
|
|
146
|
4,535.00
|
LSE
|
14:51:44
|
|
15
|
4,534.00
|
LSE
|
14:52:04
|
|
62
|
4,534.00
|
LSE
|
14:52:04
|
|
139
|
4,533.00
|
LSE
|
14:52:05
|
|
152
|
4,533.00
|
LSE
|
14:52:50
|
|
161
|
4,532.00
|
LSE
|
14:53:17
|
|
55
|
4,532.00
|
LSE
|
14:53:17
|
|
139
|
4,532.00
|
LSE
|
14:53:20
|
|
506
|
4,541.00
|
LSE
|
14:54:42
|
|
161
|
4,542.00
|
LSE
|
14:54:58
|
|
76
|
4,540.00
|
LSE
|
14:55:01
|
|
104
|
4,544.00
|
LSE
|
14:55:19
|
|
42
|
4,544.00
|
LSE
|
14:55:19
|
|
84
|
4,543.00
|
LSE
|
14:55:31
|
|
77
|
4,543.00
|
LSE
|
14:55:46
|
|
76
|
4,543.00
|
LSE
|
14:56:03
|
|
115
|
4,543.00
|
LSE
|
14:56:07
|
|
61
|
4,541.00
|
LSE
|
14:56:19
|
|
16
|
4,541.00
|
LSE
|
14:56:21
|
|
3
|
4,540.00
|
LSE
|
14:57:26
|
|
82
|
4,540.00
|
LSE
|
14:57:26
|
|
220
|
4,540.00
|
LSE
|
14:57:26
|
|
55
|
4,540.00
|
LSE
|
14:57:26
|
|
76
|
4,540.00
|
LSE
|
14:57:26
|
|
558
|
4,545.00
|
LSE
|
14:58:28
|
|
356
|
4,544.00
|
LSE
|
14:59:16
|
|
163
|
4,545.00
|
LSE
|
14:59:41
|
|
59
|
4,544.00
|
LSE
|
14:59:52
|
|
96
|
4,543.00
|
LSE
|
14:59:56
|
|
60
|
4,540.00
|
LSE
|
15:00:05
|
|
103
|
4,539.00
|
LSE
|
15:00:17
|
|
47
|
4,539.00
|
LSE
|
15:00:48
|
|
56
|
4,539.00
|
LSE
|
15:00:48
|
|
122
|
4,538.00
|
LSE
|
15:00:54
|
|
226
|
4,542.00
|
LSE
|
15:01:39
|
|
228
|
4,543.00
|
LSE
|
15:01:56
|
|
71
|
4,541.00
|
LSE
|
15:02:18
|
|
3
|
4,541.00
|
LSE
|
15:02:18
|
|
155
|
4,539.00
|
LSE
|
15:02:22
|
|
170
|
4,539.00
|
LSE
|
15:02:53
|
|
88
|
4,538.00
|
LSE
|
15:02:57
|
|
67
|
4,537.00
|
LSE
|
15:03:03
|
|
96
|
4,535.00
|
LSE
|
15:03:20
|
|
81
|
4,535.00
|
LSE
|
15:03:34
|
|
59
|
4,534.00
|
LSE
|
15:03:46
|
|
88
|
4,535.00
|
LSE
|
15:03:47
|
|
74
|
4,535.00
|
LSE
|
15:04:01
|
|
59
|
4,534.00
|
LSE
|
15:04:11
|
|
161
|
4,533.00
|
LSE
|
15:04:38
|
|
87
|
4,532.00
|
LSE
|
15:05:09
|
|
249
|
4,533.00
|
LSE
|
15:05:37
|
|
5
|
4,533.00
|
LSE
|
15:05:52
|
|
119
|
4,533.00
|
LSE
|
15:05:52
|
|
68
|
4,531.00
|
LSE
|
15:05:58
|
|
68
|
4,531.00
|
LSE
|
15:06:25
|
|
118
|
4,531.00
|
LSE
|
15:06:32
|
|
74
|
4,531.00
|
LSE
|
15:06:49
|
|
69
|
4,530.00
|
LSE
|
15:07:13
|
|
148
|
4,530.00
|
LSE
|
15:07:18
|
|
99
|
4,528.00
|
LSE
|
15:07:34
|
|
81
|
4,527.00
|
LSE
|
15:08:02
|
|
11
|
4,524.00
|
LSE
|
15:08:04
|
|
113
|
4,524.00
|
LSE
|
15:08:04
|
|
118
|
4,524.00
|
LSE
|
15:08:49
|
|
173
|
4,522.00
|
LSE
|
15:09:14
|
|
161
|
4,521.00
|
LSE
|
15:09:44
|
|
184
|
4,518.00
|
LSE
|
15:09:46
|
|
29
|
4,517.00
|
LSE
|
15:09:53
|
|
30
|
4,517.00
|
LSE
|
15:09:53
|
|
190
|
4,518.00
|
LSE
|
15:10:22
|
|
19
|
4,517.00
|
LSE
|
15:10:53
|
|
100
|
4,517.00
|
LSE
|
15:10:53
|
|
85
|
4,517.00
|
LSE
|
15:10:53
|
|
72
|
4,515.00
|
LSE
|
15:11:09
|
|
66
|
4,515.00
|
LSE
|
15:11:17
|
|
112
|
4,513.00
|
LSE
|
15:11:31
|
|
177
|
4,518.00
|
LSE
|
15:12:00
|
|
79
|
4,520.00
|
LSE
|
15:12:11
|
|
72
|
4,520.00
|
LSE
|
15:12:39
|
|
125
|
4,519.00
|
LSE
|
15:12:49
|
|
85
|
4,520.00
|
LSE
|
15:12:59
|
|
72
|
4,518.00
|
LSE
|
15:13:22
|
|
131
|
4,515.00
|
LSE
|
15:13:44
|
|
9
|
4,515.00
|
LSE
|
15:13:55
|
|
129
|
4,515.00
|
LSE
|
15:13:55
|
|
156
|
4,517.00
|
LSE
|
15:14:20
|
|
63
|
4,516.00
|
LSE
|
15:14:49
|
|
217
|
4,523.00
|
LSE
|
15:15:27
|
|
125
|
4,523.00
|
LSE
|
15:15:27
|
|
109
|
4,523.00
|
LSE
|
15:15:41
|
|
68
|
4,521.00
|
LSE
|
15:16:10
|
|
120
|
4,521.00
|
LSE
|
15:16:19
|
|
80
|
4,516.00
|
LSE
|
15:16:28
|
|
74
|
4,513.00
|
LSE
|
15:16:46
|
|
154
|
4,513.00
|
LSE
|
15:17:16
|
|
68
|
4,512.00
|
LSE
|
15:17:19
|
|
63
|
4,513.00
|
LSE
|
15:17:33
|
|
291
|
4,520.00
|
LSE
|
15:18:22
|
|
119
|
4,521.00
|
LSE
|
15:18:43
|
|
63
|
4,518.00
|
LSE
|
15:19:04
|
|
112
|
4,518.00
|
LSE
|
15:19:17
|
|
105
|
4,520.00
|
LSE
|
15:19:34
|
|
67
|
4,520.00
|
LSE
|
15:19:50
|
|
77
|
4,515.00
|
LSE
|
15:20:07
|
|
72
|
4,513.00
|
LSE
|
15:20:17
|
|
86
|
4,516.00
|
LSE
|
15:20:47
|
|
86
|
4,516.00
|
LSE
|
15:20:47
|
|
194
|
4,517.00
|
LSE
|
15:21:22
|
|
67
|
4,516.00
|
LSE
|
15:21:31
|
|
66
|
4,514.00
|
LSE
|
15:21:47
|
|
72
|
4,513.00
|
LSE
|
15:21:59
|
|
66
|
4,512.00
|
LSE
|
15:22:10
|
|
172
|
4,515.00
|
LSE
|
15:23:00
|
|
138
|
4,514.00
|
LSE
|
15:23:05
|
|
270
|
4,513.00
|
LSE
|
15:24:22
|
|
77
|
4,513.00
|
LSE
|
15:24:22
|
|
169
|
4,513.00
|
LSE
|
15:25:35
|
|
356
|
4,513.00
|
LSE
|
15:25:35
|
|
85
|
4,513.00
|
LSE
|
15:25:48
|
|
64
|
4,512.00
|
LSE
|
15:25:50
|
|
10
|
4,513.00
|
LSE
|
15:26:09
|
|
61
|
4,513.00
|
LSE
|
15:26:10
|
|
62
|
4,513.00
|
LSE
|
15:26:12
|
|
143
|
4,515.00
|
LSE
|
15:26:40
|
|
69
|
4,513.00
|
LSE
|
15:26:57
|
|
64
|
4,512.00
|
LSE
|
15:27:00
|
|
116
|
4,510.00
|
LSE
|
15:27:22
|
|
140
|
4,512.00
|
LSE
|
15:28:14
|
|
182
|
4,512.00
|
LSE
|
15:28:26
|
|
133
|
4,512.00
|
LSE
|
15:28:57
|
|
110
|
4,513.00
|
LSE
|
15:29:03
|
|
82
|
4,513.00
|
LSE
|
15:29:15
|
|
63
|
4,513.00
|
LSE
|
15:29:27
|
|
86
|
4,514.00
|
LSE
|
15:29:46
|
|
57
|
4,512.00
|
LSE
|
15:30:14
|
|
168
|
4,511.00
|
LSE
|
15:30:23
|
|
69
|
4,510.00
|
LSE
|
15:30:26
|
|
77
|
4,509.00
|
LSE
|
15:30:57
|
|
504
|
4,512.00
|
LSE
|
15:32:00
|
|
73
|
4,510.00
|
LSE
|
15:32:22
|
|
84
|
4,508.00
|
LSE
|
15:32:43
|
|
69
|
4,508.00
|
LSE
|
15:32:54
|
|
74
|
4,506.00
|
LSE
|
15:32:57
|
|
7
|
4,506.00
|
LSE
|
15:33:16
|
|
94
|
4,506.00
|
LSE
|
15:33:16
|
|
69
|
4,504.00
|
LSE
|
15:33:35
|
|
102
|
4,504.00
|
LSE
|
15:34:02
|
|
146
|
4,505.00
|
LSE
|
15:34:05
|
|
37
|
4,508.00
|
LSE
|
15:34:47
|
|
163
|
4,508.00
|
LSE
|
15:34:47
|
|
79
|
4,506.00
|
LSE
|
15:34:53
|
|
86
|
4,506.00
|
LSE
|
15:35:08
|
|
133
|
4,506.00
|
LSE
|
15:35:12
|
|
59
|
4,504.00
|
LSE
|
15:36:15
|
|
518
|
4,505.00
|
LSE
|
15:37:00
|
|
142
|
4,503.00
|
LSE
|
15:37:07
|
|
61
|
4,501.00
|
LSE
|
15:37:19
|
|
65
|
4,501.00
|
LSE
|
15:37:57
|
|
122
|
4,500.00
|
LSE
|
15:38:30
|
|
153
|
4,500.00
|
LSE
|
15:38:30
|
|
202
|
4,501.00
|
LSE
|
15:38:32
|
|
69
|
4,500.00
|
LSE
|
15:38:44
|
|
130
|
4,501.00
|
LSE
|
15:39:01
|
|
45
|
4,501.00
|
LSE
|
15:39:22
|
|
20
|
4,501.00
|
LSE
|
15:39:22
|
|
73
|
4,499.00
|
LSE
|
15:39:35
|
|
84
|
4,497.00
|
LSE
|
15:39:40
|
|
207
|
4,496.00
|
LSE
|
15:39:45
|
|
126
|
4,495.00
|
LSE
|
15:40:08
|
|
214
|
4,497.00
|
LSE
|
15:41:43
|
|
114
|
4,497.00
|
LSE
|
15:41:56
|
|
92
|
4,498.00
|
LSE
|
15:42:21
|
|
157
|
4,499.00
|
LSE
|
15:42:25
|
|
48
|
4,502.00
|
LSE
|
15:42:52
|
|
24
|
4,502.00
|
LSE
|
15:42:52
|
|
95
|
4,502.00
|
LSE
|
15:43:08
|
|
100
|
4,503.00
|
LSE
|
15:43:54
|
|
200
|
4,503.00
|
LSE
|
15:44:04
|
|
25
|
4,503.00
|
LSE
|
15:44:04
|
|
43
|
4,505.00
|
LSE
|
15:44:38
|
|
41
|
4,505.00
|
LSE
|
15:44:38
|
|
144
|
4,503.00
|
LSE
|
15:44:57
|
|
14
|
4,503.00
|
LSE
|
15:44:58
|
|
43
|
4,501.00
|
LSE
|
15:45:15
|
|
16
|
4,501.00
|
LSE
|
15:45:15
|
|
88
|
4,500.00
|
LSE
|
15:45:21
|
|
95
|
4,497.00
|
LSE
|
15:45:39
|
|
101
|
4,498.00
|
LSE
|
15:46:18
|
|
186
|
4,497.00
|
LSE
|
15:46:22
|
|
604
|
4,501.00
|
LSE
|
15:48:10
|
|
88
|
4,501.00
|
LSE
|
15:48:35
|
|
56
|
4,501.00
|
LSE
|
15:48:35
|
|
216
|
4,504.00
|
LSE
|
15:49:15
|
|
37
|
4,504.00
|
LSE
|
15:49:26
|
|
27
|
4,504.00
|
LSE
|
15:49:26
|
|
59
|
4,503.00
|
LSE
|
15:49:46
|
|
100
|
4,503.00
|
LSE
|
15:50:03
|
|
529
|
4,505.00
|
LSE
|
15:51:14
|
|
124
|
4,503.00
|
LSE
|
15:51:48
|
|
124
|
4,503.00
|
LSE
|
15:52:07
|
|
56
|
4,503.00
|
LSE
|
15:52:08
|
|
20
|
4,503.00
|
LSE
|
15:52:08
|
|
56
|
4,507.00
|
LSE
|
15:53:39
|
|
408
|
4,507.00
|
LSE
|
15:53:39
|
|
87
|
4,511.00
|
LSE
|
15:54:52
|
|
48
|
4,511.00
|
LSE
|
15:54:52
|
|
33
|
4,511.00
|
LSE
|
15:54:52
|
|
15
|
4,511.00
|
LSE
|
15:55:40
|
|
15
|
4,511.00
|
LSE
|
15:55:40
|
|
20
|
4,511.00
|
LSE
|
15:55:40
|
|
94
|
4,511.00
|
LSE
|
15:55:50
|
|
284
|
4,511.00
|
LSE
|
15:56:19
|
|
343
|
4,511.00
|
LSE
|
15:56:19
|
|
125
|
4,511.00
|
LSE
|
15:56:19
|
|
125
|
4,514.00
|
LSE
|
15:57:07
|
|
38
|
4,512.00
|
LSE
|
15:57:30
|
|
49
|
4,512.00
|
LSE
|
15:57:32
|
|
97
|
4,512.00
|
LSE
|
15:57:32
|
|
59
|
4,512.00
|
LSE
|
15:57:32
|
|
20
|
4,514.00
|
LSE
|
15:58:10
|
|
57
|
4,514.00
|
LSE
|
15:58:11
|
|
282
|
4,514.00
|
LSE
|
15:58:19
|
|
11
|
4,517.00
|
LSE
|
15:58:22
|
|
105
|
4,517.00
|
LSE
|
15:58:22
|
|
287
|
4,516.00
|
LSE
|
15:59:11
|
|
1
|
4,516.00
|
LSE
|
15:59:11
|
|
19
|
4,515.00
|
LSE
|
16:00:08
|
|
40
|
4,515.00
|
LSE
|
16:00:08
|
|
87
|
4,515.00
|
LSE
|
16:00:08
|
|
3
|
4,515.00
|
LSE
|
16:00:08
|
|
10
|
4,516.00
|
LSE
|
16:00:18
|
|
144
|
4,516.00
|
LSE
|
16:00:18
|
|
48
|
4,516.00
|
LSE
|
16:00:18
|
|
238
|
4,516.00
|
LSE
|
16:00:18
|
|
75
|
4,516.00
|
LSE
|
16:00:26
|
|
73
|
4,515.00
|
LSE
|
16:00:55
|
|
60
|
4,513.00
|
LSE
|
16:01:08
|
|
115
|
4,513.00
|
LSE
|
16:01:08
|
|
97
|
4,513.00
|
LSE
|
16:01:08
|
|
68
|
4,512.00
|
LSE
|
16:01:23
|
|
10
|
4,515.00
|
LSE
|
16:01:58
|
|
8
|
4,515.00
|
LSE
|
16:01:58
|
|
129
|
4,515.00
|
LSE
|
16:02:00
|
|
163
|
4,515.00
|
LSE
|
16:02:00
|
|
105
|
4,515.00
|
LSE
|
16:02:16
|
|
74
|
4,515.00
|
LSE
|
16:02:29
|
|
82
|
4,515.00
|
LSE
|
16:02:46
|
|
119
|
4,515.00
|
LSE
|
16:03:18
|
|
92
|
4,509.00
|
LSE
|
16:03:23
|
|
96
|
4,509.00
|
LSE
|
16:03:23
|
|
48
|
4,509.00
|
LSE
|
16:03:23
|
|
55
|
4,509.00
|
LSE
|
16:03:23
|
|
88
|
4,509.00
|
LSE
|
16:03:42
|
|
95
|
4,508.00
|
LSE
|
16:03:48
|
|
254
|
4,509.00
|
LSE
|
16:04:23
|
|
107
|
4,508.00
|
LSE
|
16:04:34
|
|
61
|
4,508.00
|
LSE
|
16:04:43
|
|
43
|
4,508.00
|
LSE
|
16:04:55
|
|
25
|
4,508.00
|
LSE
|
16:05:12
|
|
557
|
4,508.00
|
LSE
|
16:06:02
|
|
149
|
4,507.00
|
LSE
|
16:06:39
|
|
168
|
4,507.00
|
LSE
|
16:07:15
|
|
261
|
4,506.00
|
LSE
|
16:08:09
|
|
411
|
4,505.00
|
LSE
|
16:08:13
|
|
60
|
4,505.00
|
LSE
|
16:08:42
|
|
13
|
4,504.00
|
LSE
|
16:09:05
|
|
176
|
4,504.00
|
LSE
|
16:09:05
|
|
38
|
4,504.00
|
LSE
|
16:09:06
|
|
14
|
4,504.00
|
LSE
|
16:09:06
|
|
61
|
4,504.00
|
LSE
|
16:09:06
|
|
14
|
4,501.00
|
LSE
|
16:09:40
|
|
58
|
4,498.00
|
LSE
|
16:10:54
|
|
48
|
4,498.00
|
LSE
|
16:10:54
|
|
28
|
4,498.00
|
LSE
|
16:10:54
|
|
28
|
4,498.00
|
LSE
|
16:10:54
|
|
267
|
4,498.00
|
LSE
|
16:10:54
|
|
190
|
4,498.00
|
LSE
|
16:10:54
|
|
1
|
4,498.00
|
LSE
|
16:10:54
|
|
5
|
4,498.00
|
LSE
|
16:10:54
|
|
12
|
4,498.00
|
LSE
|
16:11:02
|
|
23
|
4,498.00
|
LSE
|
16:11:05
|
|
Date of purchase:
|
4 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
95,178
|
|
Highest price paid per share (pence):
|
4,580.00p
|
|
Lowest price paid per share (pence):
|
4,447.00p
|
|
Volume weighted average price paid per share (pence):
|
4,528.3542p
|
|
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
|
04/03/2026
|
95,178
|
4,528.3542p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
04/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
04/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
1,905
|
4,467.00
|
LSE
|
08:00:15
|
|
105
|
4,455.00
|
LSE
|
08:00:29
|
|
75
|
4,447.00
|
LSE
|
08:00:43
|
|
177
|
4,449.00
|
LSE
|
08:01:16
|
|
5
|
4,449.00
|
LSE
|
08:01:27
|
|
146
|
4,460.00
|
LSE
|
08:01:46
|
|
12
|
4,458.00
|
LSE
|
08:02:07
|
|
62
|
4,458.00
|
LSE
|
08:02:15
|
|
99
|
4,466.00
|
LSE
|
08:02:30
|
|
25
|
4,472.00
|
LSE
|
08:03:29
|
|
144
|
4,472.00
|
LSE
|
08:03:29
|
|
78
|
4,470.00
|
LSE
|
08:03:39
|
|
87
|
4,466.00
|
LSE
|
08:03:57
|
|
49
|
4,467.00
|
LSE
|
08:05:18
|
|
257
|
4,467.00
|
LSE
|
08:05:18
|
|
83
|
4,463.00
|
LSE
|
08:05:38
|
|
198
|
4,468.00
|
LSE
|
08:06:40
|
|
69
|
4,461.00
|
LSE
|
08:07:08
|
|
118
|
4,471.00
|
LSE
|
08:08:18
|
|
136
|
4,471.00
|
LSE
|
08:08:18
|
|
77
|
4,467.00
|
LSE
|
08:08:30
|
|
80
|
4,466.00
|
LSE
|
08:09:10
|
|
136
|
4,473.00
|
LSE
|
08:09:22
|
|
62
|
4,477.00
|
LSE
|
08:09:47
|
|
272
|
4,485.00
|
LSE
|
08:10:58
|
|
79
|
4,490.00
|
LSE
|
08:11:41
|
|
85
|
4,486.00
|
LSE
|
08:11:46
|
|
124
|
4,493.00
|
LSE
|
08:12:16
|
|
69
|
4,495.00
|
LSE
|
08:12:42
|
|
95
|
4,490.00
|
LSE
|
08:13:05
|
|
66
|
4,488.00
|
LSE
|
08:13:26
|
|
59
|
4,485.00
|
LSE
|
08:13:41
|
|
270
|
4,492.00
|
LSE
|
08:14:49
|
|
66
|
4,490.00
|
LSE
|
08:15:07
|
|
117
|
4,488.00
|
LSE
|
08:15:58
|
|
75
|
4,489.00
|
LSE
|
08:16:43
|
|
107
|
4,489.00
|
LSE
|
08:16:43
|
|
5
|
4,487.00
|
LSE
|
08:17:29
|
|
146
|
4,488.00
|
LSE
|
08:17:50
|
|
63
|
4,484.00
|
LSE
|
08:18:08
|
|
94
|
4,485.00
|
LSE
|
08:18:44
|
|
108
|
4,486.00
|
LSE
|
08:19:27
|
|
2
|
4,486.00
|
LSE
|
08:19:27
|
|
65
|
4,484.00
|
LSE
|
08:19:53
|
|
81
|
4,483.00
|
LSE
|
08:20:20
|
|
79
|
4,480.00
|
LSE
|
08:20:55
|
|
23
|
4,480.00
|
LSE
|
08:20:55
|
|
68
|
4,482.00
|
LSE
|
08:21:57
|
|
93
|
4,478.00
|
LSE
|
08:22:00
|
|
100
|
4,479.00
|
LSE
|
08:23:32
|
|
87
|
4,479.00
|
LSE
|
08:23:32
|
|
28
|
4,478.00
|
LSE
|
08:24:36
|
|
55
|
4,478.00
|
LSE
|
08:24:36
|
|
8
|
4,477.00
|
LSE
|
08:24:51
|
|
145
|
4,477.00
|
LSE
|
08:24:51
|
|
92
|
4,476.00
|
LSE
|
08:27:22
|
|
198
|
4,476.00
|
LSE
|
08:27:45
|
|
46
|
4,476.00
|
LSE
|
08:27:45
|
|
179
|
4,472.00
|
LSE
|
08:28:18
|
|
124
|
4,474.00
|
LSE
|
08:29:06
|
|
199
|
4,483.00
|
LSE
|
08:30:17
|
|
58
|
4,489.00
|
LSE
|
08:34:12
|
|
184
|
4,491.00
|
LSE
|
08:35:24
|
|
99
|
4,491.00
|
LSE
|
08:35:44
|
|
206
|
4,489.00
|
LSE
|
08:36:03
|
|
167
|
4,489.00
|
LSE
|
08:36:03
|
|
66
|
4,489.00
|
LSE
|
08:36:52
|
|
60
|
4,494.00
|
LSE
|
08:39:40
|
|
151
|
4,492.00
|
LSE
|
08:40:07
|
|
297
|
4,492.00
|
LSE
|
08:40:07
|
|
124
|
4,490.00
|
LSE
|
08:41:23
|
|
259
|
4,490.00
|
LSE
|
08:42:45
|
|
92
|
4,496.00
|
LSE
|
08:47:07
|
|
20
|
4,493.00
|
LSE
|
08:47:14
|
|
269
|
4,493.00
|
LSE
|
08:47:14
|
|
162
|
4,493.00
|
LSE
|
08:47:14
|
|
65
|
4,494.00
|
LSE
|
08:47:53
|
|
12
|
4,503.00
|
LSE
|
08:52:02
|
|
51
|
4,503.00
|
LSE
|
08:52:02
|
|
90
|
4,501.00
|
LSE
|
08:52:26
|
|
401
|
4,498.00
|
LSE
|
08:52:44
|
|
227
|
4,492.00
|
LSE
|
08:56:10
|
|
120
|
4,492.00
|
LSE
|
08:56:10
|
|
135
|
4,487.00
|
LSE
|
08:57:00
|
|
519
|
4,490.00
|
LSE
|
09:00:00
|
|
327
|
4,494.00
|
LSE
|
09:02:21
|
|
1
|
4,494.00
|
LSE
|
09:02:38
|
|
36
|
4,494.00
|
LSE
|
09:02:38
|
|
387
|
4,505.00
|
LSE
|
09:04:37
|
|
66
|
4,501.00
|
LSE
|
09:05:26
|
|
103
|
4,500.00
|
LSE
|
09:07:04
|
|
194
|
4,499.00
|
LSE
|
09:07:44
|
|
172
|
4,509.00
|
LSE
|
09:11:54
|
|
381
|
4,506.00
|
LSE
|
09:13:32
|
|
274
|
4,507.00
|
LSE
|
09:18:33
|
|
123
|
4,507.00
|
LSE
|
09:18:33
|
|
63
|
4,504.00
|
LSE
|
09:19:12
|
|
81
|
4,506.00
|
LSE
|
09:19:30
|
|
282
|
4,504.00
|
LSE
|
09:21:07
|
|
118
|
4,504.00
|
LSE
|
09:21:07
|
|
348
|
4,501.00
|
LSE
|
09:27:33
|
|
108
|
4,501.00
|
LSE
|
09:27:33
|
|
153
|
4,500.00
|
LSE
|
09:29:57
|
|
102
|
4,500.00
|
LSE
|
09:29:57
|
|
47
|
4,495.00
|
LSE
|
09:30:39
|
|
15
|
4,495.00
|
LSE
|
09:30:40
|
|
529
|
4,495.00
|
LSE
|
09:36:02
|
|
57
|
4,495.00
|
LSE
|
09:36:02
|
|
64
|
4,493.00
|
LSE
|
09:36:35
|
|
403
|
4,496.00
|
LSE
|
09:40:20
|
|
107
|
4,499.00
|
LSE
|
09:43:13
|
|
173
|
4,499.00
|
LSE
|
09:43:13
|
|
89
|
4,500.00
|
LSE
|
09:43:56
|
|
3
|
4,504.00
|
LSE
|
09:51:02
|
|
648
|
4,504.00
|
LSE
|
09:51:02
|
|
105
|
4,504.00
|
LSE
|
09:51:02
|
|
2
|
4,504.00
|
LSE
|
09:54:05
|
|
169
|
4,504.00
|
LSE
|
09:54:05
|
|
105
|
4,504.00
|
LSE
|
09:54:05
|
|
96
|
4,502.00
|
LSE
|
09:56:07
|
|
109
|
4,502.00
|
LSE
|
09:56:07
|
|
574
|
4,504.00
|
LSE
|
10:00:55
|
|
77
|
4,501.00
|
LSE
|
10:01:25
|
|
64
|
4,499.00
|
LSE
|
10:02:09
|
|
411
|
4,499.00
|
LSE
|
10:05:26
|
|
161
|
4,500.00
|
LSE
|
10:07:18
|
|
118
|
4,502.00
|
LSE
|
10:07:38
|
|
61
|
4,500.00
|
LSE
|
10:08:22
|
|
86
|
4,501.00
|
LSE
|
10:09:20
|
|
77
|
4,501.00
|
LSE
|
10:09:48
|
|
88
|
4,501.00
|
LSE
|
10:11:16
|
|
88
|
4,499.00
|
LSE
|
10:11:37
|
|
106
|
4,498.00
|
LSE
|
10:12:24
|
|
71
|
4,495.00
|
LSE
|
10:12:53
|
|
68
|
4,493.00
|
LSE
|
10:13:28
|
|
8
|
4,491.00
|
LSE
|
10:14:20
|
|
50
|
4,491.00
|
LSE
|
10:14:30
|
|
291
|
4,491.00
|
LSE
|
10:16:13
|
|
71
|
4,490.00
|
LSE
|
10:16:49
|
|
14
|
4,492.00
|
LSE
|
10:17:48
|
|
130
|
4,492.00
|
LSE
|
10:17:53
|
|
75
|
4,492.00
|
LSE
|
10:18:46
|
|
140
|
4,497.00
|
LSE
|
10:21:48
|
|
183
|
4,497.00
|
LSE
|
10:21:48
|
|
264
|
4,502.00
|
LSE
|
10:25:10
|
|
72
|
4,500.00
|
LSE
|
10:26:23
|
|
106
|
4,501.00
|
LSE
|
10:27:00
|
|
64
|
4,501.00
|
LSE
|
10:28:00
|
|
70
|
4,502.00
|
LSE
|
10:28:58
|
|
63
|
4,501.00
|
LSE
|
10:29:55
|
|
98
|
4,502.00
|
LSE
|
10:30:10
|
|
60
|
4,502.00
|
LSE
|
10:30:42
|
|
285
|
4,503.00
|
LSE
|
10:33:45
|
|
391
|
4,502.00
|
LSE
|
10:37:35
|
|
65
|
4,501.00
|
LSE
|
10:37:54
|
|
510
|
4,508.00
|
LSE
|
10:43:36
|
|
174
|
4,507.00
|
LSE
|
10:44:54
|
|
7
|
4,508.00
|
LSE
|
10:45:59
|
|
91
|
4,508.00
|
LSE
|
10:45:59
|
|
65
|
4,507.00
|
LSE
|
10:46:40
|
|
231
|
4,508.00
|
LSE
|
10:48:51
|
|
71
|
4,507.00
|
LSE
|
10:49:04
|
|
91
|
4,509.00
|
LSE
|
10:50:20
|
|
64
|
4,508.00
|
LSE
|
10:52:18
|
|
107
|
4,508.00
|
LSE
|
10:52:18
|
|
91
|
4,506.00
|
LSE
|
10:52:20
|
|
277
|
4,506.00
|
LSE
|
10:55:12
|
|
233
|
4,508.00
|
LSE
|
10:59:02
|
|
85
|
4,508.00
|
LSE
|
10:59:02
|
|
92
|
4,507.00
|
LSE
|
10:59:09
|
|
41
|
4,506.00
|
LSE
|
10:59:52
|
|
20
|
4,506.00
|
LSE
|
10:59:52
|
|
64
|
4,505.00
|
LSE
|
11:00:43
|
|
113
|
4,505.00
|
LSE
|
11:03:05
|
|
100
|
4,505.00
|
LSE
|
11:03:05
|
|
109
|
4,508.00
|
LSE
|
11:04:43
|
|
102
|
4,507.00
|
LSE
|
11:05:30
|
|
189
|
4,507.00
|
LSE
|
11:07:39
|
|
98
|
4,507.00
|
LSE
|
11:07:39
|
|
247
|
4,510.00
|
LSE
|
11:12:21
|
|
168
|
4,510.00
|
LSE
|
11:12:21
|
|
114
|
4,512.00
|
LSE
|
11:15:11
|
|
91
|
4,512.00
|
LSE
|
11:15:11
|
|
71
|
4,513.00
|
LSE
|
11:18:11
|
|
107
|
4,512.00
|
LSE
|
11:18:40
|
|
172
|
4,512.00
|
LSE
|
11:18:40
|
|
97
|
4,514.00
|
LSE
|
11:23:29
|
|
328
|
4,514.00
|
LSE
|
11:23:29
|
|
91
|
4,512.00
|
LSE
|
11:23:29
|
|
73
|
4,512.00
|
LSE
|
11:24:44
|
|
192
|
4,514.00
|
LSE
|
11:26:18
|
|
275
|
4,513.00
|
LSE
|
11:30:11
|
|
109
|
4,513.00
|
LSE
|
11:30:11
|
|
249
|
4,515.00
|
LSE
|
11:34:13
|
|
33
|
4,515.00
|
LSE
|
11:34:13
|
|
12
|
4,515.00
|
LSE
|
11:34:13
|
|
96
|
4,515.00
|
LSE
|
11:34:33
|
|
101
|
4,515.00
|
LSE
|
11:34:44
|
|
149
|
4,514.00
|
LSE
|
11:36:21
|
|
7
|
4,514.00
|
LSE
|
11:36:24
|
|
94
|
4,513.00
|
LSE
|
11:36:48
|
|
65
|
4,511.00
|
LSE
|
11:39:03
|
|
92
|
4,511.00
|
LSE
|
11:39:03
|
|
66
|
4,510.00
|
LSE
|
11:40:15
|
|
154
|
4,508.00
|
LSE
|
11:41:52
|
|
75
|
4,507.00
|
LSE
|
11:42:02
|
|
62
|
4,507.00
|
LSE
|
11:43:20
|
|
83
|
4,508.00
|
LSE
|
11:44:04
|
|
14
|
4,508.00
|
LSE
|
11:44:48
|
|
61
|
4,508.00
|
LSE
|
11:44:53
|
|
134
|
4,508.00
|
LSE
|
11:46:57
|
|
243
|
4,516.00
|
LSE
|
11:57:33
|
|
536
|
4,516.00
|
LSE
|
11:57:33
|
|
105
|
4,516.00
|
LSE
|
11:57:33
|
|
162
|
4,516.00
|
LSE
|
11:58:38
|
|
105
|
4,516.00
|
LSE
|
11:58:47
|
|
159
|
4,518.00
|
LSE
|
12:00:23
|
|
274
|
4,520.00
|
LSE
|
12:02:26
|
|
301
|
4,522.00
|
LSE
|
12:05:49
|
|
95
|
4,522.00
|
LSE
|
12:05:49
|
|
76
|
4,522.00
|
LSE
|
12:06:36
|
|
163
|
4,522.00
|
LSE
|
12:08:30
|
|
203
|
4,521.00
|
LSE
|
12:10:44
|
|
465
|
4,525.00
|
LSE
|
12:15:18
|
|
77
|
4,523.00
|
LSE
|
12:16:14
|
|
81
|
4,521.00
|
LSE
|
12:16:31
|
|
62
|
4,519.00
|
LSE
|
12:16:47
|
|
180
|
4,521.00
|
LSE
|
12:18:24
|
|
5
|
4,521.00
|
LSE
|
12:18:28
|
|
9
|
4,523.00
|
LSE
|
12:21:27
|
|
297
|
4,523.00
|
LSE
|
12:21:27
|
|
60
|
4,521.00
|
LSE
|
12:22:33
|
|
99
|
4,521.00
|
LSE
|
12:22:33
|
|
241
|
4,523.00
|
LSE
|
12:29:53
|
|
212
|
4,523.00
|
LSE
|
12:29:53
|
|
315
|
4,523.00
|
LSE
|
12:29:53
|
|
204
|
4,520.00
|
LSE
|
12:32:14
|
|
64
|
4,518.00
|
LSE
|
12:33:19
|
|
107
|
4,517.00
|
LSE
|
12:33:26
|
|
173
|
4,517.00
|
LSE
|
12:35:46
|
|
221
|
4,517.00
|
LSE
|
12:38:57
|
|
45
|
4,517.00
|
LSE
|
12:40:45
|
|
38
|
4,517.00
|
LSE
|
12:40:45
|
|
242
|
4,519.00
|
LSE
|
12:43:58
|
|
70
|
4,518.00
|
LSE
|
12:43:58
|
|
1
|
4,518.00
|
LSE
|
12:43:58
|
|
317
|
4,518.00
|
LSE
|
12:43:58
|
|
60
|
4,515.00
|
LSE
|
12:45:18
|
|
106
|
4,515.00
|
LSE
|
12:45:18
|
|
62
|
4,514.00
|
LSE
|
12:46:34
|
|
77
|
4,513.00
|
LSE
|
12:46:57
|
|
413
|
4,520.00
|
LSE
|
12:51:15
|
|
124
|
4,521.00
|
LSE
|
12:56:13
|
|
423
|
4,521.00
|
LSE
|
12:56:13
|
|
71
|
4,519.00
|
LSE
|
12:57:02
|
|
99
|
4,519.00
|
LSE
|
13:01:12
|
|
217
|
4,519.00
|
LSE
|
13:01:21
|
|
318
|
4,537.00
|
LSE
|
13:15:19
|
|
219
|
4,536.00
|
LSE
|
13:15:19
|
|
716
|
4,536.00
|
LSE
|
13:15:19
|
|
503
|
4,536.00
|
LSE
|
13:15:19
|
|
446
|
4,536.00
|
LSE
|
13:19:24
|
|
62
|
4,534.00
|
LSE
|
13:20:18
|
|
84
|
4,534.00
|
LSE
|
13:20:19
|
|
123
|
4,537.00
|
LSE
|
13:23:01
|
|
127
|
4,537.00
|
LSE
|
13:23:01
|
|
348
|
4,543.00
|
LSE
|
13:26:11
|
|
54
|
4,540.00
|
LSE
|
13:27:09
|
|
16
|
4,540.00
|
LSE
|
13:27:09
|
|
85
|
4,540.00
|
LSE
|
13:28:03
|
|
82
|
4,539.00
|
LSE
|
13:29:01
|
|
499
|
4,543.00
|
LSE
|
13:32:17
|
|
488
|
4,542.00
|
LSE
|
13:36:39
|
|
182
|
4,543.00
|
LSE
|
13:38:30
|
|
144
|
4,543.00
|
LSE
|
13:38:30
|
|
71
|
4,543.00
|
LSE
|
13:39:20
|
|
83
|
4,543.00
|
LSE
|
13:41:10
|
|
414
|
4,546.00
|
LSE
|
13:42:37
|
|
115
|
4,546.00
|
LSE
|
13:44:08
|
|
309
|
4,545.00
|
LSE
|
13:46:55
|
|
138
|
4,545.00
|
LSE
|
13:46:55
|
|
69
|
4,544.00
|
LSE
|
13:47:10
|
|
385
|
4,543.00
|
LSE
|
13:50:42
|
|
168
|
4,542.00
|
LSE
|
13:51:11
|
|
486
|
4,543.00
|
LSE
|
13:54:20
|
|
348
|
4,540.00
|
LSE
|
13:54:43
|
|
14
|
4,540.00
|
LSE
|
13:54:43
|
|
187
|
4,538.00
|
LSE
|
13:59:20
|
|
41
|
4,539.00
|
LSE
|
14:00:04
|
|
113
|
4,539.00
|
LSE
|
14:00:04
|
|
70
|
4,536.00
|
LSE
|
14:00:34
|
|
65
|
4,536.00
|
LSE
|
14:04:01
|
|
39
|
4,536.00
|
LSE
|
14:04:01
|
|
409
|
4,536.00
|
LSE
|
14:04:01
|
|
160
|
4,536.00
|
LSE
|
14:09:01
|
|
561
|
4,536.00
|
LSE
|
14:09:01
|
|
117
|
4,536.00
|
LSE
|
14:09:13
|
|
373
|
4,538.00
|
LSE
|
14:12:44
|
|
178
|
4,538.00
|
LSE
|
14:12:44
|
|
325
|
4,540.00
|
LSE
|
14:17:12
|
|
540
|
4,540.00
|
LSE
|
14:17:12
|
|
263
|
4,540.00
|
LSE
|
14:18:36
|
|
569
|
4,549.00
|
LSE
|
14:21:09
|
|
124
|
4,547.00
|
LSE
|
14:23:44
|
|
12
|
4,553.00
|
LSE
|
14:26:12
|
|
166
|
4,553.00
|
LSE
|
14:26:12
|
|
214
|
4,553.00
|
LSE
|
14:26:12
|
|
992
|
4,559.00
|
LSE
|
14:27:35
|
|
1,319
|
4,566.00
|
LSE
|
14:29:51
|
|
1,135
|
4,572.00
|
LSE
|
14:30:05
|
|
85
|
4,570.00
|
LSE
|
14:30:10
|
|
86
|
4,569.00
|
LSE
|
14:30:11
|
|
1,089
|
4,577.00
|
LSE
|
14:31:17
|
|
513
|
4,578.00
|
LSE
|
14:31:47
|
|
490
|
4,575.00
|
LSE
|
14:31:49
|
|
64
|
4,573.00
|
LSE
|
14:31:56
|
|
499
|
4,577.00
|
LSE
|
14:32:05
|
|
380
|
4,577.00
|
LSE
|
14:32:05
|
|
380
|
4,577.00
|
LSE
|
14:32:05
|
|
870
|
4,577.00
|
LSE
|
14:32:05
|
|
229
|
4,577.00
|
LSE
|
14:32:07
|
|
1,000
|
4,577.00
|
LSE
|
14:32:07
|
|
120
|
4,572.00
|
LSE
|
14:32:37
|
|
84
|
4,568.00
|
LSE
|
14:32:41
|
|
16
|
4,568.00
|
LSE
|
14:32:41
|
|
129
|
4,568.00
|
LSE
|
14:32:41
|
|
250
|
4,573.00
|
LSE
|
14:33:23
|
|
10
|
4,577.00
|
LSE
|
14:33:43
|
|
827
|
4,578.00
|
LSE
|
14:34:28
|
|
259
|
4,580.00
|
LSE
|
14:35:02
|
|
378
|
4,579.00
|
LSE
|
14:35:42
|
|
266
|
4,564.00
|
LSE
|
14:36:58
|
|
416
|
4,564.00
|
LSE
|
14:36:58
|
|
522
|
4,561.00
|
LSE
|
14:38:04
|
|
14
|
4,561.00
|
LSE
|
14:38:04
|
|
666
|
4,564.00
|
LSE
|
14:40:40
|
|
296
|
4,564.00
|
LSE
|
14:40:40
|
|
179
|
4,564.00
|
LSE
|
14:40:40
|
|
137
|
4,565.00
|
LSE
|
14:42:39
|
|
947
|
4,565.00
|
LSE
|
14:42:39
|
|
168
|
4,562.00
|
LSE
|
14:43:00
|
|
365
|
4,562.00
|
LSE
|
14:43:22
|
|
168
|
4,558.00
|
LSE
|
14:44:42
|
|
168
|
4,558.00
|
LSE
|
14:44:42
|
|
76
|
4,558.00
|
LSE
|
14:44:42
|
|
140
|
4,559.00
|
LSE
|
14:46:27
|
|
19
|
4,557.00
|
LSE
|
14:47:34
|
|
168
|
4,558.00
|
LSE
|
14:47:53
|
|
55
|
4,558.00
|
LSE
|
14:47:53
|
|
10
|
4,555.00
|
LSE
|
14:48:04
|
|
20
|
4,555.00
|
LSE
|
14:48:04
|
|
83
|
4,555.00
|
LSE
|
14:48:04
|
|
50
|
4,553.00
|
LSE
|
14:48:20
|
|
85
|
4,553.00
|
LSE
|
14:48:21
|
|
61
|
4,553.00
|
LSE
|
14:48:21
|
|
168
|
4,550.00
|
LSE
|
14:48:22
|
|
168
|
4,550.00
|
LSE
|
14:48:22
|
|
20
|
4,550.00
|
LSE
|
14:48:22
|
|
500
|
4,550.00
|
LSE
|
14:48:22
|
|
96
|
4,550.00
|
LSE
|
14:48:23
|
|
71
|
4,550.00
|
LSE
|
14:48:23
|
|
168
|
4,550.00
|
LSE
|
14:48:29
|
|
244
|
4,550.00
|
LSE
|
14:48:39
|
|
154
|
4,545.00
|
LSE
|
14:51:31
|
|
151
|
4,545.00
|
LSE
|
14:51:40
|
|
1,424
|
4,549.00
|
LSE
|
14:52:32
|
|
429
|
4,544.00
|
LSE
|
14:53:16
|
|
138
|
4,540.00
|
LSE
|
14:53:52
|
|
168
|
4,540.00
|
LSE
|
14:54:21
|
|
168
|
4,540.00
|
LSE
|
14:54:21
|
|
44
|
4,540.00
|
LSE
|
14:54:21
|
|
39
|
4,540.00
|
LSE
|
14:57:30
|
|
10
|
4,540.00
|
LSE
|
14:57:30
|
|
121
|
4,540.00
|
LSE
|
14:57:34
|
|
63
|
4,535.00
|
LSE
|
14:58:08
|
|
772
|
4,538.00
|
LSE
|
14:58:59
|
|
324
|
4,535.00
|
LSE
|
14:59:46
|
|
53
|
4,532.00
|
LSE
|
14:59:59
|
|
80
|
4,532.00
|
LSE
|
14:59:59
|
|
174
|
4,532.00
|
LSE
|
14:59:59
|
|
494
|
4,532.00
|
LSE
|
14:59:59
|
|
494
|
4,532.00
|
LSE
|
14:59:59
|
|
166
|
4,532.00
|
LSE
|
15:00:03
|
|
100
|
4,528.00
|
LSE
|
15:00:19
|
|
70
|
4,528.00
|
LSE
|
15:00:27
|
|
168
|
4,537.00
|
LSE
|
15:01:42
|
|
230
|
4,537.00
|
LSE
|
15:01:42
|
|
50
|
4,530.00
|
LSE
|
15:02:27
|
|
300
|
4,530.00
|
LSE
|
15:02:27
|
|
162
|
4,532.00
|
LSE
|
15:02:55
|
|
1
|
4,524.00
|
LSE
|
15:05:43
|
|
195
|
4,531.00
|
LSE
|
15:07:06
|
|
268
|
4,531.00
|
LSE
|
15:07:30
|
|
273
|
4,533.00
|
LSE
|
15:07:53
|
|
1
|
4,533.00
|
LSE
|
15:08:00
|
|
58
|
4,533.00
|
LSE
|
15:08:00
|
|
63
|
4,530.00
|
LSE
|
15:08:12
|
|
50
|
4,539.00
|
LSE
|
15:09:36
|
|
299
|
4,539.00
|
LSE
|
15:09:36
|
|
127
|
4,537.00
|
LSE
|
15:09:48
|
|
227
|
4,536.00
|
LSE
|
15:10:28
|
|
159
|
4,537.00
|
LSE
|
15:10:41
|
|
76
|
4,537.00
|
LSE
|
15:10:55
|
|
68
|
4,535.00
|
LSE
|
15:11:03
|
|
87
|
4,535.00
|
LSE
|
15:11:13
|
|
70
|
4,534.00
|
LSE
|
15:11:21
|
|
46
|
4,534.00
|
LSE
|
15:11:33
|
|
24
|
4,534.00
|
LSE
|
15:11:33
|
|
75
|
4,533.00
|
LSE
|
15:11:45
|
|
168
|
4,534.00
|
LSE
|
15:12:23
|
|
40
|
4,534.00
|
LSE
|
15:12:23
|
|
144
|
4,529.00
|
LSE
|
15:12:29
|
|
70
|
4,527.00
|
LSE
|
15:12:41
|
|
107
|
4,526.00
|
LSE
|
15:12:41
|
|
70
|
4,524.00
|
LSE
|
15:13:27
|
|
368
|
4,523.00
|
LSE
|
15:13:48
|
|
1
|
4,523.00
|
LSE
|
15:13:48
|
|
103
|
4,527.00
|
LSE
|
15:14:15
|
|
174
|
4,526.00
|
LSE
|
15:14:49
|
|
167
|
4,527.00
|
LSE
|
15:15:15
|
|
44
|
4,534.00
|
LSE
|
15:16:13
|
|
134
|
4,534.00
|
LSE
|
15:16:13
|
|
92
|
4,531.00
|
LSE
|
15:16:24
|
|
87
|
4,528.00
|
LSE
|
15:16:35
|
|
94
|
4,534.00
|
LSE
|
15:17:07
|
|
170
|
4,535.00
|
LSE
|
15:17:40
|
|
65
|
4,534.00
|
LSE
|
15:18:09
|
|
621
|
4,535.00
|
LSE
|
15:20:06
|
|
274
|
4,529.00
|
LSE
|
15:20:13
|
|
1,228
|
4,532.00
|
LSE
|
15:21:34
|
|
448
|
4,530.00
|
LSE
|
15:23:14
|
|
187
|
4,530.00
|
LSE
|
15:23:14
|
|
173
|
4,528.00
|
LSE
|
15:24:05
|
|
323
|
4,525.00
|
LSE
|
15:24:14
|
|
109
|
4,527.00
|
LSE
|
15:27:55
|
|
330
|
4,526.00
|
LSE
|
15:29:04
|
|
61
|
4,526.00
|
LSE
|
15:29:04
|
|
40
|
4,526.00
|
LSE
|
15:29:41
|
|
168
|
4,528.00
|
LSE
|
15:30:30
|
|
177
|
4,528.00
|
LSE
|
15:30:30
|
|
168
|
4,529.00
|
LSE
|
15:30:59
|
|
11
|
4,529.00
|
LSE
|
15:30:59
|
|
90
|
4,529.00
|
LSE
|
15:31:06
|
|
72
|
4,527.00
|
LSE
|
15:31:27
|
|
12
|
4,527.00
|
LSE
|
15:31:28
|
|
432
|
4,528.00
|
LSE
|
15:32:52
|
|
32
|
4,528.00
|
LSE
|
15:32:52
|
|
78
|
4,528.00
|
LSE
|
15:33:05
|
|
18
|
4,528.00
|
LSE
|
15:33:06
|
|
16
|
4,528.00
|
LSE
|
15:33:08
|
|
179
|
4,536.00
|
LSE
|
15:34:10
|
|
274
|
4,536.00
|
LSE
|
15:35:07
|
|
114
|
4,535.00
|
LSE
|
15:35:25
|
|
132
|
4,534.00
|
LSE
|
15:35:40
|
|
43
|
4,537.00
|
LSE
|
15:36:15
|
|
44
|
4,537.00
|
LSE
|
15:36:15
|
|
107
|
4,537.00
|
LSE
|
15:36:15
|
|
181
|
4,539.00
|
LSE
|
15:36:59
|
|
23
|
4,537.00
|
LSE
|
15:37:05
|
|
117
|
4,537.00
|
LSE
|
15:37:05
|
|
88
|
4,536.00
|
LSE
|
15:37:19
|
|
126
|
4,535.00
|
LSE
|
15:38:07
|
|
10
|
4,533.00
|
LSE
|
15:38:28
|
|
186
|
4,533.00
|
LSE
|
15:38:29
|
|
111
|
4,533.00
|
LSE
|
15:38:29
|
|
156
|
4,532.00
|
LSE
|
15:39:11
|
|
276
|
4,531.00
|
LSE
|
15:39:13
|
|
91
|
4,529.00
|
LSE
|
15:39:18
|
|
77
|
4,526.00
|
LSE
|
15:39:39
|
|
116
|
4,526.00
|
LSE
|
15:39:56
|
|
85
|
4,524.00
|
LSE
|
15:40:23
|
|
25
|
4,524.00
|
LSE
|
15:40:23
|
|
154
|
4,523.00
|
LSE
|
15:40:43
|
|
169
|
4,523.00
|
LSE
|
15:41:08
|
|
143
|
4,524.00
|
LSE
|
15:41:44
|
|
450
|
4,526.00
|
LSE
|
15:43:30
|
|
100
|
4,524.00
|
LSE
|
15:43:46
|
|
515
|
4,527.00
|
LSE
|
15:45:39
|
|
482
|
4,531.00
|
LSE
|
15:47:02
|
|
822
|
4,531.00
|
LSE
|
15:49:28
|
|
125
|
4,529.00
|
LSE
|
15:50:00
|
|
364
|
4,531.00
|
LSE
|
15:50:42
|
|
500
|
4,536.00
|
LSE
|
15:52:58
|
|
85
|
4,536.00
|
LSE
|
15:52:58
|
|
28
|
4,535.00
|
LSE
|
15:53:20
|
|
65
|
4,535.00
|
LSE
|
15:53:20
|
|
148
|
4,534.00
|
LSE
|
15:53:30
|
|
121
|
4,535.00
|
LSE
|
15:53:54
|
|
75
|
4,534.00
|
LSE
|
15:53:59
|
|
153
|
4,536.00
|
LSE
|
15:54:26
|
|
82
|
4,538.00
|
LSE
|
15:55:04
|
|
320
|
4,538.00
|
LSE
|
15:55:27
|
|
319
|
4,539.00
|
LSE
|
15:56:15
|
|
51
|
4,537.00
|
LSE
|
15:56:33
|
|
16
|
4,537.00
|
LSE
|
15:56:33
|
|
358
|
4,540.00
|
LSE
|
15:57:40
|
|
201
|
4,541.00
|
LSE
|
15:57:52
|
|
11
|
4,540.00
|
LSE
|
15:58:00
|
|
31
|
4,540.00
|
LSE
|
15:58:00
|
|
37
|
4,540.00
|
LSE
|
15:58:00
|
|
87
|
4,539.00
|
LSE
|
15:58:05
|
|
129
|
4,538.00
|
LSE
|
15:58:21
|
|
128
|
4,538.00
|
LSE
|
16:00:16
|
|
295
|
4,538.00
|
LSE
|
16:00:16
|
|
131
|
4,538.00
|
LSE
|
16:00:16
|
|
282
|
4,537.00
|
LSE
|
16:00:17
|
|
614
|
4,540.00
|
LSE
|
16:02:03
|
|
100
|
4,540.00
|
LSE
|
16:02:03
|
|
11
|
4,540.00
|
LSE
|
16:02:03
|
|
81
|
4,539.00
|
LSE
|
16:02:19
|
|
83
|
4,539.00
|
LSE
|
16:02:40
|
|
97
|
4,539.00
|
LSE
|
16:02:43
|
|
82
|
4,542.00
|
LSE
|
16:03:56
|
|
240
|
4,542.00
|
LSE
|
16:03:56
|
|
183
|
4,541.00
|
LSE
|
16:04:26
|
|
553
|
4,542.00
|
LSE
|
16:05:13
|
|
20
|
4,542.00
|
LSE
|
16:05:24
|
|
60
|
4,542.00
|
LSE
|
16:05:24
|
|
65
|
4,542.00
|
LSE
|
16:06:10
|
|
241
|
4,542.00
|
LSE
|
16:06:14
|
|
6
|
4,541.00
|
LSE
|
16:06:21
|
|
74
|
4,541.00
|
LSE
|
16:06:21
|
|
11
|
4,549.00
|
LSE
|
16:08:04
|
|
590
|
4,548.00
|
LSE
|
16:08:29
|
|
176
|
4,548.00
|
LSE
|
16:08:29
|
|
302
|
4,548.00
|
LSE
|
16:08:29
|
|
66
|
4,548.00
|
LSE
|
16:08:29
|
|
219
|
4,546.00
|
LSE
|
16:11:40
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Tadeu Marroco
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Executive
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.03191
|
4
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£180.13
|
|||
|
e)
|
Date of the transaction
|
2026-03-04
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Luciano Comin
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Marketing Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.03191
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£135.10
|
|||
|
e)
|
Date of the transaction
|
2026-03-04
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Murphy
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Research and Science
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.03191
|
4
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£180.13
|
|||
|
e)
|
Date of the transaction
|
2026-03-04
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Barrett
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Business Development
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.03191
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£135.10
|
|||
|
e)
|
Date of the transaction
|
2026-03-04
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Paul McCrory
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Legal and General Counsel
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.03191
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£135.10
|
|||
|
e)
|
Date of the transaction
|
2026-03-04
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Javed Iqbal
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Interim Chief Financial Officer and Director, Digital and Information
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.03191
|
4
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£180.13
|
|||
|
e)
|
Date of the transaction
|
2026-03-04
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Johan Vandermeulen
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Operating Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.03191
|
4
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£180.13
|
|||
|
e)
|
Date of the transaction
|
2026-03-04
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
Name of officer of issuer responsible for making notification: Nancy Jiang
|
|
Date of notification: 5 March 2026
|
|
Date of purchase:
|
5 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
96,992
|
|
Highest price paid per share (pence):
|
4,520.00p
|
|
Lowest price paid per share (pence):
|
4,375.00p
|
|
Volume weighted average price paid per share (pence):
|
4,443.6451p
|
|
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
|
05/03/2026
|
96,992
|
4,443.6451p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
05/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
05/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
1,971
|
4,517.00
|
LSE
|
08:00:26
|
|
89
|
4,500.00
|
LSE
|
08:00:44
|
|
148
|
4,502.00
|
LSE
|
08:00:58
|
|
73
|
4,508.00
|
LSE
|
08:01:15
|
|
94
|
4,513.00
|
LSE
|
08:01:51
|
|
62
|
4,512.00
|
LSE
|
08:02:03
|
|
78
|
4,505.00
|
LSE
|
08:02:20
|
|
109
|
4,506.00
|
LSE
|
08:02:57
|
|
70
|
4,500.00
|
LSE
|
08:03:05
|
|
66
|
4,501.00
|
LSE
|
08:03:24
|
|
109
|
4,503.00
|
LSE
|
08:04:03
|
|
89
|
4,500.00
|
LSE
|
08:04:14
|
|
117
|
4,498.00
|
LSE
|
08:04:53
|
|
70
|
4,499.00
|
LSE
|
08:05:04
|
|
74
|
4,495.00
|
LSE
|
08:05:30
|
|
89
|
4,492.00
|
LSE
|
08:05:57
|
|
78
|
4,489.00
|
LSE
|
08:06:00
|
|
297
|
4,492.00
|
LSE
|
08:07:30
|
|
79
|
4,490.00
|
LSE
|
08:07:54
|
|
69
|
4,474.00
|
LSE
|
08:08:13
|
|
275
|
4,482.00
|
LSE
|
08:09:30
|
|
248
|
4,479.00
|
LSE
|
08:11:11
|
|
206
|
4,487.00
|
LSE
|
08:12:01
|
|
84
|
4,477.00
|
LSE
|
08:12:03
|
|
76
|
4,466.00
|
LSE
|
08:12:30
|
|
101
|
4,471.00
|
LSE
|
08:12:51
|
|
72
|
4,469.00
|
LSE
|
08:13:19
|
|
112
|
4,468.00
|
LSE
|
08:13:45
|
|
181
|
4,468.00
|
LSE
|
08:14:48
|
|
36
|
4,468.00
|
LSE
|
08:14:48
|
|
76
|
4,467.00
|
LSE
|
08:15:05
|
|
195
|
4,474.00
|
LSE
|
08:16:01
|
|
129
|
4,479.00
|
LSE
|
08:16:56
|
|
163
|
4,476.00
|
LSE
|
08:18:02
|
|
325
|
4,481.00
|
LSE
|
08:20:16
|
|
70
|
4,473.00
|
LSE
|
08:20:24
|
|
171
|
4,470.00
|
LSE
|
08:22:07
|
|
124
|
4,466.00
|
LSE
|
08:22:29
|
|
80
|
4,480.00
|
LSE
|
08:25:52
|
|
85
|
4,480.00
|
LSE
|
08:26:39
|
|
97
|
4,485.00
|
LSE
|
08:27:12
|
|
199
|
4,481.00
|
LSE
|
08:28:26
|
|
97
|
4,475.00
|
LSE
|
08:29:06
|
|
68
|
4,472.00
|
LSE
|
08:29:29
|
|
83
|
4,474.00
|
LSE
|
08:30:26
|
|
144
|
4,479.00
|
LSE
|
08:31:28
|
|
219
|
4,480.00
|
LSE
|
08:32:56
|
|
163
|
4,480.00
|
LSE
|
08:34:06
|
|
92
|
4,478.00
|
LSE
|
08:34:17
|
|
594
|
4,478.00
|
LSE
|
08:35:42
|
|
22
|
4,477.00
|
LSE
|
08:39:27
|
|
83
|
4,477.00
|
LSE
|
08:39:27
|
|
61
|
4,474.00
|
LSE
|
08:39:57
|
|
422
|
4,471.00
|
LSE
|
08:40:14
|
|
181
|
4,470.00
|
LSE
|
08:42:23
|
|
234
|
4,478.00
|
LSE
|
08:45:13
|
|
289
|
4,478.00
|
LSE
|
08:46:04
|
|
172
|
4,484.00
|
LSE
|
08:51:17
|
|
299
|
4,491.00
|
LSE
|
08:52:47
|
|
66
|
4,491.00
|
LSE
|
08:53:56
|
|
78
|
4,490.00
|
LSE
|
08:54:14
|
|
174
|
4,486.00
|
LSE
|
08:54:48
|
|
224
|
4,486.00
|
LSE
|
08:54:48
|
|
215
|
4,494.00
|
LSE
|
08:59:39
|
|
81
|
4,493.00
|
LSE
|
09:00:01
|
|
210
|
4,495.00
|
LSE
|
09:01:12
|
|
387
|
4,501.00
|
LSE
|
09:03:20
|
|
200
|
4,506.00
|
LSE
|
09:04:44
|
|
12
|
4,506.00
|
LSE
|
09:04:44
|
|
236
|
4,510.00
|
LSE
|
09:06:17
|
|
292
|
4,518.00
|
LSE
|
09:08:47
|
|
62
|
4,516.00
|
LSE
|
09:08:55
|
|
222
|
4,519.00
|
LSE
|
09:11:00
|
|
87
|
4,520.00
|
LSE
|
09:11:46
|
|
70
|
4,518.00
|
LSE
|
09:12:05
|
|
98
|
4,512.00
|
LSE
|
09:13:30
|
|
518
|
4,511.00
|
LSE
|
09:14:27
|
|
76
|
4,508.00
|
LSE
|
09:15:33
|
|
93
|
4,506.00
|
LSE
|
09:15:50
|
|
117
|
4,501.00
|
LSE
|
09:16:54
|
|
21
|
4,501.00
|
LSE
|
09:16:54
|
|
324
|
4,496.00
|
LSE
|
09:20:22
|
|
174
|
4,498.00
|
LSE
|
09:21:14
|
|
116
|
4,501.00
|
LSE
|
09:25:50
|
|
173
|
4,499.00
|
LSE
|
09:27:43
|
|
292
|
4,506.00
|
LSE
|
09:30:02
|
|
318
|
4,503.00
|
LSE
|
09:30:10
|
|
203
|
4,500.00
|
LSE
|
09:36:14
|
|
112
|
4,500.00
|
LSE
|
09:36:14
|
|
183
|
4,502.00
|
LSE
|
09:38:07
|
|
132
|
4,501.00
|
LSE
|
09:38:11
|
|
841
|
4,503.00
|
LSE
|
09:48:07
|
|
105
|
4,503.00
|
LSE
|
09:48:07
|
|
107
|
4,502.00
|
LSE
|
09:51:56
|
|
271
|
4,502.00
|
LSE
|
09:51:56
|
|
67
|
4,501.00
|
LSE
|
09:52:04
|
|
69
|
4,499.00
|
LSE
|
09:53:05
|
|
33
|
4,498.00
|
LSE
|
09:53:36
|
|
33
|
4,498.00
|
LSE
|
09:53:36
|
|
78
|
4,498.00
|
LSE
|
09:54:37
|
|
650
|
4,500.00
|
LSE
|
10:00:45
|
|
447
|
4,500.00
|
LSE
|
10:04:41
|
|
231
|
4,500.00
|
LSE
|
10:06:08
|
|
186
|
4,499.00
|
LSE
|
10:08:40
|
|
96
|
4,499.00
|
LSE
|
10:08:40
|
|
188
|
4,501.00
|
LSE
|
10:10:55
|
|
73
|
4,500.00
|
LSE
|
10:11:03
|
|
63
|
4,499.00
|
LSE
|
10:13:51
|
|
223
|
4,499.00
|
LSE
|
10:13:51
|
|
40
|
4,501.00
|
LSE
|
10:17:27
|
|
407
|
4,501.00
|
LSE
|
10:17:27
|
|
285
|
4,502.00
|
LSE
|
10:19:51
|
|
68
|
4,501.00
|
LSE
|
10:20:31
|
|
156
|
4,501.00
|
LSE
|
10:21:58
|
|
152
|
4,500.00
|
LSE
|
10:23:51
|
|
61
|
4,499.00
|
LSE
|
10:25:15
|
|
83
|
4,499.00
|
LSE
|
10:26:02
|
|
74
|
4,498.00
|
LSE
|
10:27:22
|
|
83
|
4,498.00
|
LSE
|
10:27:22
|
|
50
|
4,496.00
|
LSE
|
10:28:23
|
|
12
|
4,496.00
|
LSE
|
10:28:39
|
|
228
|
4,498.00
|
LSE
|
10:31:33
|
|
98
|
4,498.00
|
LSE
|
10:31:33
|
|
61
|
4,496.00
|
LSE
|
10:31:59
|
|
81
|
4,495.00
|
LSE
|
10:34:44
|
|
17
|
4,495.00
|
LSE
|
10:34:44
|
|
177
|
4,495.00
|
LSE
|
10:34:44
|
|
60
|
4,495.00
|
LSE
|
10:35:59
|
|
86
|
4,494.00
|
LSE
|
10:38:00
|
|
109
|
4,494.00
|
LSE
|
10:38:00
|
|
108
|
4,495.00
|
LSE
|
10:38:13
|
|
248
|
4,492.00
|
LSE
|
10:42:41
|
|
198
|
4,492.00
|
LSE
|
10:42:41
|
|
66
|
4,491.00
|
LSE
|
10:43:59
|
|
67
|
4,488.00
|
LSE
|
10:44:04
|
|
72
|
4,488.00
|
LSE
|
10:46:32
|
|
106
|
4,488.00
|
LSE
|
10:46:32
|
|
90
|
4,486.00
|
LSE
|
10:46:54
|
|
168
|
4,487.00
|
LSE
|
10:48:15
|
|
280
|
4,485.00
|
LSE
|
10:51:41
|
|
94
|
4,484.00
|
LSE
|
10:52:23
|
|
7
|
4,484.00
|
LSE
|
10:52:41
|
|
84
|
4,484.00
|
LSE
|
10:53:29
|
|
99
|
4,482.00
|
LSE
|
10:53:40
|
|
66
|
4,479.00
|
LSE
|
10:55:19
|
|
99
|
4,479.00
|
LSE
|
10:55:19
|
|
83
|
4,479.00
|
LSE
|
10:56:41
|
|
72
|
4,478.00
|
LSE
|
10:57:03
|
|
68
|
4,476.00
|
LSE
|
10:57:38
|
|
66
|
4,471.00
|
LSE
|
10:58:17
|
|
132
|
4,473.00
|
LSE
|
11:00:23
|
|
99
|
4,473.00
|
LSE
|
11:00:23
|
|
81
|
4,475.00
|
LSE
|
11:01:55
|
|
170
|
4,473.00
|
LSE
|
11:03:35
|
|
273
|
4,471.00
|
LSE
|
11:05:45
|
|
118
|
4,471.00
|
LSE
|
11:06:58
|
|
155
|
4,469.00
|
LSE
|
11:11:01
|
|
181
|
4,469.00
|
LSE
|
11:11:01
|
|
145
|
4,467.00
|
LSE
|
11:14:28
|
|
1
|
4,467.00
|
LSE
|
11:14:28
|
|
174
|
4,467.00
|
LSE
|
11:14:28
|
|
87
|
4,464.00
|
LSE
|
11:15:31
|
|
223
|
4,466.00
|
LSE
|
11:17:40
|
|
64
|
4,465.00
|
LSE
|
11:18:37
|
|
72
|
4,464.00
|
LSE
|
11:19:49
|
|
360
|
4,460.00
|
LSE
|
11:19:59
|
|
65
|
4,472.00
|
LSE
|
11:27:10
|
|
303
|
4,472.00
|
LSE
|
11:27:10
|
|
379
|
4,472.00
|
LSE
|
11:30:58
|
|
192
|
4,474.00
|
LSE
|
11:32:38
|
|
67
|
4,472.00
|
LSE
|
11:32:40
|
|
66
|
4,471.00
|
LSE
|
11:33:33
|
|
64
|
4,469.00
|
LSE
|
11:34:46
|
|
83
|
4,468.00
|
LSE
|
11:35:18
|
|
58
|
4,467.00
|
LSE
|
11:35:55
|
|
88
|
4,469.00
|
LSE
|
11:37:00
|
|
9
|
4,469.00
|
LSE
|
11:37:00
|
|
62
|
4,469.00
|
LSE
|
11:37:35
|
|
63
|
4,469.00
|
LSE
|
11:38:06
|
|
66
|
4,468.00
|
LSE
|
11:39:23
|
|
71
|
4,467.00
|
LSE
|
11:39:47
|
|
374
|
4,471.00
|
LSE
|
11:43:44
|
|
377
|
4,474.00
|
LSE
|
11:48:32
|
|
53
|
4,473.00
|
LSE
|
11:49:44
|
|
12
|
4,473.00
|
LSE
|
11:49:44
|
|
32
|
4,472.00
|
LSE
|
11:50:58
|
|
380
|
4,476.00
|
LSE
|
11:54:00
|
|
80
|
4,478.00
|
LSE
|
11:54:40
|
|
58
|
4,476.00
|
LSE
|
11:55:27
|
|
62
|
4,477.00
|
LSE
|
11:56:13
|
|
63
|
4,476.00
|
LSE
|
11:57:32
|
|
105
|
4,476.00
|
LSE
|
11:57:32
|
|
158
|
4,475.00
|
LSE
|
12:00:07
|
|
1
|
4,475.00
|
LSE
|
12:00:07
|
|
77
|
4,475.00
|
LSE
|
12:00:07
|
|
83
|
4,475.00
|
LSE
|
12:00:07
|
|
105
|
4,475.00
|
LSE
|
12:00:07
|
|
140
|
4,474.00
|
LSE
|
12:03:06
|
|
54
|
4,474.00
|
LSE
|
12:03:13
|
|
102
|
4,472.00
|
LSE
|
12:03:27
|
|
166
|
4,474.00
|
LSE
|
12:06:14
|
|
94
|
4,474.00
|
LSE
|
12:06:14
|
|
187
|
4,477.00
|
LSE
|
12:07:47
|
|
62
|
4,475.00
|
LSE
|
12:10:56
|
|
81
|
4,475.00
|
LSE
|
12:10:56
|
|
107
|
4,475.00
|
LSE
|
12:10:56
|
|
846
|
4,478.00
|
LSE
|
12:20:45
|
|
115
|
4,478.00
|
LSE
|
12:20:45
|
|
207
|
4,480.00
|
LSE
|
12:21:44
|
|
12
|
4,477.00
|
LSE
|
12:22:41
|
|
64
|
4,477.00
|
LSE
|
12:22:41
|
|
79
|
4,477.00
|
LSE
|
12:22:59
|
|
58
|
4,476.00
|
LSE
|
12:23:38
|
|
395
|
4,477.00
|
LSE
|
12:27:30
|
|
144
|
4,477.00
|
LSE
|
12:28:31
|
|
278
|
4,476.00
|
LSE
|
12:31:28
|
|
94
|
4,474.00
|
LSE
|
12:35:18
|
|
2
|
4,474.00
|
LSE
|
12:35:18
|
|
51
|
4,474.00
|
LSE
|
12:35:18
|
|
272
|
4,474.00
|
LSE
|
12:35:20
|
|
81
|
4,471.00
|
LSE
|
12:36:04
|
|
188
|
4,474.00
|
LSE
|
12:42:17
|
|
476
|
4,474.00
|
LSE
|
12:42:23
|
|
403
|
4,474.00
|
LSE
|
12:46:25
|
|
176
|
4,473.00
|
LSE
|
12:47:47
|
|
63
|
4,472.00
|
LSE
|
12:48:35
|
|
154
|
4,471.00
|
LSE
|
12:56:06
|
|
478
|
4,471.00
|
LSE
|
12:56:06
|
|
65
|
4,471.00
|
LSE
|
12:59:02
|
|
320
|
4,471.00
|
LSE
|
12:59:06
|
|
115
|
4,470.00
|
LSE
|
12:59:34
|
|
64
|
4,467.00
|
LSE
|
13:00:20
|
|
100
|
4,467.00
|
LSE
|
13:00:52
|
|
68
|
4,466.00
|
LSE
|
13:01:29
|
|
77
|
4,463.00
|
LSE
|
13:02:05
|
|
72
|
4,460.00
|
LSE
|
13:02:27
|
|
72
|
4,457.00
|
LSE
|
13:02:43
|
|
64
|
4,456.00
|
LSE
|
13:03:16
|
|
61
|
4,456.00
|
LSE
|
13:04:00
|
|
68
|
4,456.00
|
LSE
|
13:04:33
|
|
80
|
4,454.00
|
LSE
|
13:05:15
|
|
200
|
4,454.00
|
LSE
|
13:07:46
|
|
92
|
4,453.00
|
LSE
|
13:07:50
|
|
69
|
4,450.00
|
LSE
|
13:10:05
|
|
105
|
4,450.00
|
LSE
|
13:10:05
|
|
68
|
4,449.00
|
LSE
|
13:10:13
|
|
63
|
4,448.00
|
LSE
|
13:10:50
|
|
129
|
4,448.00
|
LSE
|
13:12:23
|
|
351
|
4,446.00
|
LSE
|
13:13:13
|
|
154
|
4,447.00
|
LSE
|
13:17:40
|
|
90
|
4,445.00
|
LSE
|
13:17:57
|
|
70
|
4,444.00
|
LSE
|
13:18:50
|
|
67
|
4,443.00
|
LSE
|
13:19:56
|
|
223
|
4,447.00
|
LSE
|
13:21:02
|
|
316
|
4,445.00
|
LSE
|
13:23:15
|
|
300
|
4,443.00
|
LSE
|
13:25:18
|
|
120
|
4,444.00
|
LSE
|
13:27:26
|
|
218
|
4,444.00
|
LSE
|
13:27:26
|
|
305
|
4,443.00
|
LSE
|
13:30:40
|
|
397
|
4,442.00
|
LSE
|
13:33:20
|
|
142
|
4,438.00
|
LSE
|
13:35:17
|
|
64
|
4,438.00
|
LSE
|
13:35:17
|
|
427
|
4,436.00
|
LSE
|
13:36:50
|
|
85
|
4,433.00
|
LSE
|
13:37:35
|
|
104
|
4,434.00
|
LSE
|
13:38:40
|
|
111
|
4,434.00
|
LSE
|
13:39:15
|
|
72
|
4,432.00
|
LSE
|
13:39:44
|
|
369
|
4,442.00
|
LSE
|
13:45:29
|
|
299
|
4,444.00
|
LSE
|
13:47:57
|
|
864
|
4,451.00
|
LSE
|
13:54:39
|
|
132
|
4,451.00
|
LSE
|
13:54:39
|
|
64
|
4,449.00
|
LSE
|
13:55:35
|
|
62
|
4,449.00
|
LSE
|
13:55:48
|
|
77
|
4,449.00
|
LSE
|
13:56:17
|
|
140
|
4,445.00
|
LSE
|
13:57:45
|
|
64
|
4,442.00
|
LSE
|
13:58:09
|
|
88
|
4,443.00
|
LSE
|
13:59:00
|
|
60
|
4,442.00
|
LSE
|
13:59:20
|
|
59
|
4,443.00
|
LSE
|
14:00:00
|
|
59
|
4,442.00
|
LSE
|
14:00:49
|
|
123
|
4,441.00
|
LSE
|
14:01:14
|
|
102
|
4,443.00
|
LSE
|
14:02:38
|
|
115
|
4,443.00
|
LSE
|
14:02:38
|
|
57
|
4,441.00
|
LSE
|
14:03:46
|
|
54
|
4,441.00
|
LSE
|
14:03:47
|
|
57
|
4,441.00
|
LSE
|
14:03:47
|
|
61
|
4,439.00
|
LSE
|
14:04:15
|
|
239
|
4,442.00
|
LSE
|
14:06:11
|
|
44
|
4,442.00
|
LSE
|
14:06:12
|
|
83
|
4,442.00
|
LSE
|
14:06:33
|
|
71
|
4,442.00
|
LSE
|
14:06:58
|
|
70
|
4,442.00
|
LSE
|
14:07:17
|
|
62
|
4,443.00
|
LSE
|
14:08:14
|
|
123
|
4,444.00
|
LSE
|
14:08:15
|
|
163
|
4,449.00
|
LSE
|
14:12:26
|
|
271
|
4,449.00
|
LSE
|
14:12:26
|
|
123
|
4,449.00
|
LSE
|
14:12:26
|
|
176
|
4,447.00
|
LSE
|
14:13:07
|
|
101
|
4,444.00
|
LSE
|
14:13:30
|
|
228
|
4,445.00
|
LSE
|
14:14:55
|
|
4
|
4,447.00
|
LSE
|
14:16:09
|
|
437
|
4,448.00
|
LSE
|
14:17:37
|
|
122
|
4,448.00
|
LSE
|
14:17:50
|
|
94
|
4,447.00
|
LSE
|
14:18:42
|
|
18
|
4,446.00
|
LSE
|
14:21:22
|
|
529
|
4,446.00
|
LSE
|
14:21:22
|
|
598
|
4,446.00
|
LSE
|
14:24:06
|
|
398
|
4,448.00
|
LSE
|
14:25:01
|
|
125
|
4,448.00
|
LSE
|
14:25:41
|
|
361
|
4,447.00
|
LSE
|
14:26:09
|
|
92
|
4,445.00
|
LSE
|
14:26:16
|
|
59
|
4,443.00
|
LSE
|
14:26:33
|
|
98
|
4,442.00
|
LSE
|
14:27:13
|
|
406
|
4,442.00
|
LSE
|
14:27:36
|
|
163
|
4,442.00
|
LSE
|
14:28:01
|
|
99
|
4,441.00
|
LSE
|
14:28:30
|
|
91
|
4,439.00
|
LSE
|
14:29:21
|
|
286
|
4,438.00
|
LSE
|
14:29:41
|
|
511
|
4,438.00
|
LSE
|
14:29:41
|
|
2
|
4,438.00
|
LSE
|
14:29:41
|
|
75
|
4,438.00
|
LSE
|
14:29:41
|
|
656
|
4,445.00
|
LSE
|
14:30:03
|
|
64
|
4,439.00
|
LSE
|
14:30:07
|
|
84
|
4,438.00
|
LSE
|
14:30:10
|
|
85
|
4,440.00
|
LSE
|
14:30:14
|
|
423
|
4,440.00
|
LSE
|
14:30:35
|
|
85
|
4,439.00
|
LSE
|
14:30:59
|
|
155
|
4,439.00
|
LSE
|
14:31:06
|
|
185
|
4,439.00
|
LSE
|
14:31:07
|
|
167
|
4,439.00
|
LSE
|
14:31:08
|
|
148
|
4,438.00
|
LSE
|
14:31:08
|
|
84
|
4,435.00
|
LSE
|
14:31:14
|
|
127
|
4,434.00
|
LSE
|
14:31:22
|
|
106
|
4,433.00
|
LSE
|
14:31:26
|
|
63
|
4,432.00
|
LSE
|
14:31:29
|
|
570
|
4,436.00
|
LSE
|
14:31:59
|
|
189
|
4,435.00
|
LSE
|
14:32:10
|
|
157
|
4,433.00
|
LSE
|
14:32:12
|
|
12
|
4,433.00
|
LSE
|
14:32:12
|
|
506
|
4,434.00
|
LSE
|
14:32:35
|
|
400
|
4,439.00
|
LSE
|
14:33:05
|
|
568
|
4,436.00
|
LSE
|
14:33:25
|
|
126
|
4,434.00
|
LSE
|
14:33:28
|
|
672
|
4,436.00
|
LSE
|
14:34:13
|
|
447
|
4,440.00
|
LSE
|
14:34:48
|
|
79
|
4,439.00
|
LSE
|
14:35:00
|
|
20
|
4,445.00
|
LSE
|
14:35:38
|
|
346
|
4,445.00
|
LSE
|
14:35:38
|
|
109
|
4,444.00
|
LSE
|
14:36:03
|
|
276
|
4,442.00
|
LSE
|
14:36:07
|
|
89
|
4,440.00
|
LSE
|
14:36:16
|
|
69
|
4,437.00
|
LSE
|
14:36:37
|
|
158
|
4,437.00
|
LSE
|
14:36:44
|
|
69
|
4,436.00
|
LSE
|
14:36:46
|
|
79
|
4,435.00
|
LSE
|
14:36:54
|
|
89
|
4,433.00
|
LSE
|
14:37:13
|
|
108
|
4,432.00
|
LSE
|
14:37:14
|
|
69
|
4,430.00
|
LSE
|
14:37:29
|
|
147
|
4,428.00
|
LSE
|
14:37:42
|
|
150
|
4,428.00
|
LSE
|
14:37:42
|
|
1,391
|
4,428.00
|
LSE
|
14:37:42
|
|
435
|
4,428.00
|
LSE
|
14:38:34
|
|
129
|
4,424.00
|
LSE
|
14:39:11
|
|
226
|
4,424.00
|
LSE
|
14:39:11
|
|
174
|
4,424.00
|
LSE
|
14:39:36
|
|
217
|
4,426.00
|
LSE
|
14:41:43
|
|
217
|
4,426.00
|
LSE
|
14:41:43
|
|
434
|
4,426.00
|
LSE
|
14:42:00
|
|
215
|
4,426.00
|
LSE
|
14:42:00
|
|
852
|
4,426.00
|
LSE
|
14:43:19
|
|
65
|
4,422.00
|
LSE
|
14:46:23
|
|
1,790
|
4,425.00
|
LSE
|
14:47:04
|
|
86
|
4,437.00
|
LSE
|
14:49:58
|
|
86
|
4,435.00
|
LSE
|
14:50:13
|
|
307
|
4,437.00
|
LSE
|
14:51:11
|
|
142
|
4,436.00
|
LSE
|
14:51:14
|
|
79
|
4,435.00
|
LSE
|
14:51:28
|
|
328
|
4,435.00
|
LSE
|
14:52:24
|
|
114
|
4,433.00
|
LSE
|
14:52:30
|
|
78
|
4,432.00
|
LSE
|
14:52:51
|
|
164
|
4,433.00
|
LSE
|
14:53:04
|
|
78
|
4,429.00
|
LSE
|
14:53:11
|
|
157
|
4,429.00
|
LSE
|
14:54:04
|
|
263
|
4,429.00
|
LSE
|
14:54:32
|
|
209
|
4,426.00
|
LSE
|
14:54:36
|
|
26
|
4,423.00
|
LSE
|
14:54:51
|
|
12
|
4,423.00
|
LSE
|
14:54:51
|
|
26
|
4,423.00
|
LSE
|
14:54:51
|
|
168
|
4,423.00
|
LSE
|
14:55:25
|
|
321
|
4,424.00
|
LSE
|
14:55:45
|
|
72
|
4,420.00
|
LSE
|
14:55:55
|
|
288
|
4,423.00
|
LSE
|
14:56:37
|
|
81
|
4,421.00
|
LSE
|
14:56:43
|
|
80
|
4,418.00
|
LSE
|
14:56:53
|
|
136
|
4,417.00
|
LSE
|
14:57:06
|
|
488
|
4,419.00
|
LSE
|
14:58:21
|
|
168
|
4,420.00
|
LSE
|
14:58:34
|
|
112
|
4,421.00
|
LSE
|
14:58:44
|
|
234
|
4,422.00
|
LSE
|
14:59:13
|
|
75
|
4,422.00
|
LSE
|
14:59:30
|
|
83
|
4,422.00
|
LSE
|
14:59:48
|
|
128
|
4,421.00
|
LSE
|
14:59:50
|
|
60
|
4,419.00
|
LSE
|
14:59:57
|
|
135
|
4,421.00
|
LSE
|
15:00:25
|
|
83
|
4,419.00
|
LSE
|
15:00:28
|
|
338
|
4,426.00
|
LSE
|
15:01:16
|
|
135
|
4,431.00
|
LSE
|
15:01:38
|
|
75
|
4,429.00
|
LSE
|
15:01:40
|
|
263
|
4,434.00
|
LSE
|
15:02:26
|
|
97
|
4,432.00
|
LSE
|
15:02:30
|
|
120
|
4,431.00
|
LSE
|
15:02:44
|
|
165
|
4,431.00
|
LSE
|
15:03:16
|
|
83
|
4,430.00
|
LSE
|
15:03:18
|
|
75
|
4,427.00
|
LSE
|
15:03:31
|
|
165
|
4,428.00
|
LSE
|
15:04:00
|
|
96
|
4,426.00
|
LSE
|
15:04:03
|
|
82
|
4,425.00
|
LSE
|
15:04:47
|
|
240
|
4,425.00
|
LSE
|
15:04:58
|
|
543
|
4,431.00
|
LSE
|
15:06:36
|
|
201
|
4,432.00
|
LSE
|
15:06:52
|
|
21
|
4,431.00
|
LSE
|
15:07:07
|
|
49
|
4,431.00
|
LSE
|
15:07:17
|
|
107
|
4,428.00
|
LSE
|
15:07:24
|
|
32
|
4,427.00
|
LSE
|
15:07:44
|
|
44
|
4,427.00
|
LSE
|
15:07:44
|
|
60
|
4,428.00
|
LSE
|
15:08:00
|
|
125
|
4,431.00
|
LSE
|
15:08:15
|
|
98
|
4,429.00
|
LSE
|
15:08:21
|
|
101
|
4,426.00
|
LSE
|
15:08:37
|
|
75
|
4,423.00
|
LSE
|
15:09:04
|
|
141
|
4,421.00
|
LSE
|
15:09:06
|
|
67
|
4,420.00
|
LSE
|
15:09:18
|
|
154
|
4,420.00
|
LSE
|
15:09:44
|
|
127
|
4,419.00
|
LSE
|
15:10:02
|
|
67
|
4,420.00
|
LSE
|
15:10:47
|
|
200
|
4,419.00
|
LSE
|
15:11:02
|
|
75
|
4,419.00
|
LSE
|
15:11:02
|
|
94
|
4,417.00
|
LSE
|
15:11:09
|
|
73
|
4,413.00
|
LSE
|
15:11:13
|
|
37
|
4,409.00
|
LSE
|
15:11:34
|
|
365
|
4,409.00
|
LSE
|
15:11:34
|
|
291
|
4,409.00
|
LSE
|
15:11:38
|
|
291
|
4,409.00
|
LSE
|
15:11:38
|
|
255
|
4,409.00
|
LSE
|
15:11:38
|
|
209
|
4,404.00
|
LSE
|
15:12:10
|
|
75
|
4,396.00
|
LSE
|
15:15:15
|
|
82
|
4,394.00
|
LSE
|
15:15:29
|
|
92
|
4,392.00
|
LSE
|
15:15:49
|
|
122
|
4,393.00
|
LSE
|
15:16:12
|
|
70
|
4,392.00
|
LSE
|
15:16:15
|
|
64
|
4,389.00
|
LSE
|
15:16:26
|
|
69
|
4,389.00
|
LSE
|
15:16:42
|
|
76
|
4,387.00
|
LSE
|
15:16:55
|
|
376
|
4,390.00
|
LSE
|
15:17:59
|
|
87
|
4,391.00
|
LSE
|
15:18:08
|
|
58
|
4,392.00
|
LSE
|
15:18:22
|
|
81
|
4,391.00
|
LSE
|
15:18:34
|
|
64
|
4,390.00
|
LSE
|
15:18:45
|
|
64
|
4,389.00
|
LSE
|
15:19:14
|
|
175
|
4,388.00
|
LSE
|
15:19:28
|
|
57
|
4,385.00
|
LSE
|
15:19:41
|
|
163
|
4,382.00
|
LSE
|
15:20:09
|
|
62
|
4,383.00
|
LSE
|
15:20:48
|
|
304
|
4,384.00
|
LSE
|
15:21:14
|
|
164
|
4,387.00
|
LSE
|
15:21:48
|
|
236
|
4,386.00
|
LSE
|
15:22:22
|
|
62
|
4,383.00
|
LSE
|
15:23:05
|
|
191
|
4,382.00
|
LSE
|
15:23:08
|
|
68
|
4,380.00
|
LSE
|
15:23:32
|
|
230
|
4,383.00
|
LSE
|
15:24:05
|
|
63
|
4,381.00
|
LSE
|
15:24:11
|
|
75
|
4,379.00
|
LSE
|
15:24:35
|
|
292
|
4,378.00
|
LSE
|
15:25:30
|
|
27
|
4,375.00
|
LSE
|
15:25:31
|
|
95
|
4,377.00
|
LSE
|
15:25:58
|
|
158
|
4,379.00
|
LSE
|
15:26:11
|
|
258
|
4,382.00
|
LSE
|
15:27:11
|
|
263
|
4,382.00
|
LSE
|
15:27:45
|
|
80
|
4,382.00
|
LSE
|
15:28:02
|
|
86
|
4,381.00
|
LSE
|
15:28:13
|
|
68
|
4,380.00
|
LSE
|
15:28:18
|
|
206
|
4,381.00
|
LSE
|
15:29:06
|
|
96
|
4,380.00
|
LSE
|
15:29:10
|
|
178
|
4,382.00
|
LSE
|
15:29:49
|
|
67
|
4,381.00
|
LSE
|
15:30:06
|
|
84
|
4,379.00
|
LSE
|
15:30:08
|
|
66
|
4,379.00
|
LSE
|
15:30:32
|
|
201
|
4,384.00
|
LSE
|
15:31:08
|
|
78
|
4,384.00
|
LSE
|
15:31:23
|
|
83
|
4,382.00
|
LSE
|
15:31:26
|
|
172
|
4,387.00
|
LSE
|
15:32:01
|
|
6
|
4,387.00
|
LSE
|
15:32:14
|
|
74
|
4,387.00
|
LSE
|
15:32:17
|
|
135
|
4,391.00
|
LSE
|
15:32:51
|
|
169
|
4,391.00
|
LSE
|
15:33:11
|
|
125
|
4,397.00
|
LSE
|
15:33:53
|
|
62
|
4,394.00
|
LSE
|
15:34:08
|
|
73
|
4,392.00
|
LSE
|
15:35:01
|
|
97
|
4,393.00
|
LSE
|
15:35:27
|
|
115
|
4,392.00
|
LSE
|
15:36:28
|
|
66
|
4,389.00
|
LSE
|
15:37:09
|
|
83
|
4,394.00
|
LSE
|
15:37:40
|
|
66
|
4,393.00
|
LSE
|
15:38:04
|
|
138
|
4,391.00
|
LSE
|
15:39:22
|
|
84
|
4,382.00
|
LSE
|
15:39:28
|
|
73
|
4,383.00
|
LSE
|
15:40:41
|
|
44
|
4,382.00
|
LSE
|
15:41:11
|
|
14
|
4,382.00
|
LSE
|
15:41:20
|
|
71
|
4,383.00
|
LSE
|
15:42:00
|
|
67
|
4,376.00
|
LSE
|
15:42:48
|
|
69
|
4,376.00
|
LSE
|
15:44:04
|
|
111
|
4,377.00
|
LSE
|
15:44:34
|
|
67
|
4,381.00
|
LSE
|
15:44:53
|
|
64
|
4,381.00
|
LSE
|
15:45:32
|
|
87
|
4,384.00
|
LSE
|
15:46:25
|
|
59
|
4,380.00
|
LSE
|
15:46:37
|
|
60
|
4,378.00
|
LSE
|
15:47:01
|
|
84
|
4,382.00
|
LSE
|
15:48:10
|
|
59
|
4,381.00
|
LSE
|
15:48:22
|
|
130
|
4,383.00
|
LSE
|
15:49:30
|
|
79
|
4,379.00
|
LSE
|
15:50:07
|
|
130
|
4,385.00
|
LSE
|
15:51:09
|
|
64
|
4,383.00
|
LSE
|
15:51:55
|
|
87
|
4,381.00
|
LSE
|
15:52:24
|
|
86
|
4,385.00
|
LSE
|
15:53:23
|
|
75
|
4,385.00
|
LSE
|
15:54:08
|
|
59
|
4,381.00
|
LSE
|
15:54:28
|
|
72
|
4,378.00
|
LSE
|
15:55:11
|
|
85
|
4,382.00
|
LSE
|
15:55:54
|
|
64
|
4,382.00
|
LSE
|
15:56:15
|
|
47
|
4,385.00
|
LSE
|
15:56:44
|
|
37
|
4,385.00
|
LSE
|
15:56:46
|
|
72
|
4,391.00
|
LSE
|
15:57:28
|
|
101
|
4,390.00
|
LSE
|
15:58:04
|
|
9
|
4,386.00
|
LSE
|
15:58:25
|
|
56
|
4,386.00
|
LSE
|
15:58:25
|
|
127
|
4,384.00
|
LSE
|
15:59:15
|
|
443
|
4,382.00
|
LSE
|
15:59:31
|
|
58
|
4,381.00
|
LSE
|
16:02:54
|
|
145
|
4,382.00
|
LSE
|
16:03:08
|
|
115
|
4,387.00
|
LSE
|
16:04:45
|
|
70
|
4,385.00
|
LSE
|
16:05:19
|
|
67
|
4,382.00
|
LSE
|
16:05:36
|
|
148
|
4,382.00
|
LSE
|
16:06:38
|
|
1,190
|
4,383.00
|
LSE
|
16:07:40
|
|
2,085
|
4,389.00
|
LSE
|
16:07:58
|
|
1,923
|
4,389.00
|
LSE
|
16:07:58
|
|
575
|
4,389.00
|
LSE
|
16:07:58
|
|
306
|
4,391.00
|
LSE
|
16:08:58
|
|
612
|
4,391.00
|
LSE
|
16:08:58
|
|
2,462
|
4,391.00
|
LSE
|
16:08:58
|
|
664
|
4,394.00
|
LSE
|
16:09:14
|
|
526
|
4,394.00
|
LSE
|
16:09:14
|
|
6
|
4,393.00
|
LSE
|
16:09:56
|
|
992
|
4,381.00
|
LSE
|
16:10:55
|
|
Date of purchase:
|
6 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
100,227
|
|
Highest price paid per share (pence):
|
4,371.00p
|
|
Lowest price paid per share (pence):
|
4,261.00p
|
|
Volume weighted average price paid per share (pence):
|
4,300.2148p
|
|
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
|
06/03/2026
|
100,227
|
4,300.2148p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
06/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
06/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
2,013
|
4,366.00
|
LSE
|
08:00:28
|
|
76
|
4,362.00
|
LSE
|
08:00:38
|
|
222
|
4,371.00
|
LSE
|
08:01:14
|
|
25
|
4,370.00
|
LSE
|
08:02:06
|
|
121
|
4,370.00
|
LSE
|
08:02:06
|
|
93
|
4,367.00
|
LSE
|
08:02:12
|
|
75
|
4,364.00
|
LSE
|
08:02:30
|
|
160
|
4,361.00
|
LSE
|
08:03:42
|
|
73
|
4,357.00
|
LSE
|
08:03:47
|
|
90
|
4,357.00
|
LSE
|
08:03:47
|
|
155
|
4,352.00
|
LSE
|
08:04:29
|
|
134
|
4,354.00
|
LSE
|
08:05:09
|
|
80
|
4,354.00
|
LSE
|
08:05:12
|
|
88
|
4,346.00
|
LSE
|
08:05:42
|
|
20
|
4,341.00
|
LSE
|
08:06:03
|
|
68
|
4,341.00
|
LSE
|
08:06:03
|
|
267
|
4,341.00
|
LSE
|
08:07:16
|
|
198
|
4,350.00
|
LSE
|
08:08:06
|
|
99
|
4,339.00
|
LSE
|
08:08:30
|
|
319
|
4,337.00
|
LSE
|
08:10:04
|
|
156
|
4,333.00
|
LSE
|
08:10:55
|
|
76
|
4,335.00
|
LSE
|
08:11:13
|
|
282
|
4,333.00
|
LSE
|
08:12:30
|
|
430
|
4,341.00
|
LSE
|
08:15:15
|
|
188
|
4,341.00
|
LSE
|
08:15:15
|
|
80
|
4,341.00
|
LSE
|
08:15:26
|
|
153
|
4,343.00
|
LSE
|
08:16:12
|
|
153
|
4,353.00
|
LSE
|
08:17:09
|
|
68
|
4,350.00
|
LSE
|
08:17:40
|
|
90
|
4,349.00
|
LSE
|
08:18:15
|
|
290
|
4,346.00
|
LSE
|
08:20:03
|
|
241
|
4,353.00
|
LSE
|
08:21:50
|
|
68
|
4,354.00
|
LSE
|
08:22:23
|
|
29
|
4,354.00
|
LSE
|
08:22:23
|
|
77
|
4,352.00
|
LSE
|
08:22:47
|
|
213
|
4,352.00
|
LSE
|
08:25:12
|
|
359
|
4,352.00
|
LSE
|
08:26:23
|
|
405
|
4,352.00
|
LSE
|
08:29:01
|
|
167
|
4,358.00
|
LSE
|
08:30:40
|
|
98
|
4,358.00
|
LSE
|
08:30:40
|
|
116
|
4,367.00
|
LSE
|
08:34:35
|
|
490
|
4,364.00
|
LSE
|
08:35:22
|
|
683
|
4,357.00
|
LSE
|
08:39:04
|
|
122
|
4,357.00
|
LSE
|
08:40:36
|
|
71
|
4,360.00
|
LSE
|
08:45:02
|
|
8
|
4,360.00
|
LSE
|
08:45:02
|
|
76
|
4,360.00
|
LSE
|
08:45:02
|
|
1
|
4,360.00
|
LSE
|
08:45:02
|
|
41
|
4,360.00
|
LSE
|
08:45:02
|
|
285
|
4,361.00
|
LSE
|
08:48:40
|
|
183
|
4,361.00
|
LSE
|
08:48:40
|
|
270
|
4,360.00
|
LSE
|
08:51:27
|
|
24
|
4,357.00
|
LSE
|
08:51:52
|
|
218
|
4,358.00
|
LSE
|
08:54:31
|
|
112
|
4,358.00
|
LSE
|
08:54:31
|
|
140
|
4,359.00
|
LSE
|
08:55:48
|
|
95
|
4,358.00
|
LSE
|
08:57:35
|
|
228
|
4,359.00
|
LSE
|
08:58:24
|
|
61
|
4,356.00
|
LSE
|
08:59:32
|
|
155
|
4,356.00
|
LSE
|
08:59:32
|
|
294
|
4,356.00
|
LSE
|
08:59:32
|
|
52
|
4,355.00
|
LSE
|
09:02:55
|
|
412
|
4,355.00
|
LSE
|
09:02:55
|
|
277
|
4,356.00
|
LSE
|
09:03:39
|
|
82
|
4,354.00
|
LSE
|
09:08:47
|
|
254
|
4,354.00
|
LSE
|
09:08:47
|
|
422
|
4,350.00
|
LSE
|
09:09:14
|
|
105
|
4,348.00
|
LSE
|
09:10:02
|
|
73
|
4,350.00
|
LSE
|
09:14:35
|
|
119
|
4,350.00
|
LSE
|
09:14:35
|
|
230
|
4,348.00
|
LSE
|
09:16:32
|
|
99
|
4,348.00
|
LSE
|
09:17:10
|
|
97
|
4,347.00
|
LSE
|
09:17:44
|
|
93
|
4,345.00
|
LSE
|
09:18:27
|
|
234
|
4,348.00
|
LSE
|
09:20:55
|
|
208
|
4,347.00
|
LSE
|
09:23:01
|
|
312
|
4,346.00
|
LSE
|
09:25:40
|
|
96
|
4,346.00
|
LSE
|
09:26:33
|
|
120
|
4,345.00
|
LSE
|
09:27:55
|
|
10
|
4,345.00
|
LSE
|
09:27:55
|
|
227
|
4,346.00
|
LSE
|
09:29:59
|
|
68
|
4,345.00
|
LSE
|
09:30:09
|
|
153
|
4,348.00
|
LSE
|
09:32:54
|
|
150
|
4,349.00
|
LSE
|
09:38:30
|
|
441
|
4,349.00
|
LSE
|
09:38:30
|
|
282
|
4,351.00
|
LSE
|
09:42:03
|
|
171
|
4,354.00
|
LSE
|
09:45:11
|
|
128
|
4,354.00
|
LSE
|
09:45:11
|
|
339
|
4,352.00
|
LSE
|
09:46:33
|
|
412
|
4,350.00
|
LSE
|
09:50:01
|
|
61
|
4,348.00
|
LSE
|
09:52:36
|
|
103
|
4,348.00
|
LSE
|
09:52:36
|
|
98
|
4,347.00
|
LSE
|
09:53:02
|
|
192
|
4,352.00
|
LSE
|
09:57:45
|
|
103
|
4,352.00
|
LSE
|
09:57:45
|
|
328
|
4,349.00
|
LSE
|
10:00:11
|
|
117
|
4,347.00
|
LSE
|
10:00:25
|
|
655
|
4,344.00
|
LSE
|
10:05:55
|
|
106
|
4,344.00
|
LSE
|
10:05:55
|
|
100
|
4,342.00
|
LSE
|
10:05:57
|
|
100
|
4,339.00
|
LSE
|
10:06:03
|
|
74
|
4,337.00
|
LSE
|
10:06:35
|
|
131
|
4,337.00
|
LSE
|
10:09:13
|
|
33
|
4,337.00
|
LSE
|
10:09:13
|
|
107
|
4,337.00
|
LSE
|
10:09:13
|
|
193
|
4,343.00
|
LSE
|
10:12:41
|
|
110
|
4,341.00
|
LSE
|
10:13:30
|
|
166
|
4,339.00
|
LSE
|
10:13:34
|
|
512
|
4,340.00
|
LSE
|
10:19:01
|
|
112
|
4,341.00
|
LSE
|
10:21:11
|
|
202
|
4,341.00
|
LSE
|
10:21:11
|
|
59
|
4,340.00
|
LSE
|
10:22:12
|
|
510
|
4,341.00
|
LSE
|
10:28:06
|
|
109
|
4,340.00
|
LSE
|
10:28:41
|
|
141
|
4,339.00
|
LSE
|
10:28:57
|
|
119
|
4,339.00
|
LSE
|
10:29:31
|
|
347
|
4,336.00
|
LSE
|
10:30:15
|
|
172
|
4,335.00
|
LSE
|
10:32:47
|
|
17
|
4,335.00
|
LSE
|
10:32:47
|
|
173
|
4,332.00
|
LSE
|
10:34:55
|
|
392
|
4,330.00
|
LSE
|
10:35:40
|
|
251
|
4,330.00
|
LSE
|
10:41:03
|
|
254
|
4,330.00
|
LSE
|
10:42:23
|
|
133
|
4,330.00
|
LSE
|
10:44:15
|
|
81
|
4,329.00
|
LSE
|
10:45:54
|
|
109
|
4,329.00
|
LSE
|
10:45:54
|
|
128
|
4,331.00
|
LSE
|
10:47:35
|
|
11
|
4,329.00
|
LSE
|
10:47:38
|
|
7
|
4,329.00
|
LSE
|
10:47:38
|
|
2
|
4,329.00
|
LSE
|
10:47:38
|
|
77
|
4,329.00
|
LSE
|
10:47:38
|
|
134
|
4,328.00
|
LSE
|
10:47:59
|
|
372
|
4,324.00
|
LSE
|
10:48:05
|
|
147
|
4,322.00
|
LSE
|
10:53:36
|
|
113
|
4,322.00
|
LSE
|
10:53:36
|
|
175
|
4,321.00
|
LSE
|
10:57:12
|
|
209
|
4,321.00
|
LSE
|
10:57:12
|
|
63
|
4,319.00
|
LSE
|
10:59:16
|
|
104
|
4,319.00
|
LSE
|
10:59:16
|
|
73
|
4,318.00
|
LSE
|
10:59:36
|
|
71
|
4,315.00
|
LSE
|
11:00:13
|
|
70
|
4,314.00
|
LSE
|
11:00:48
|
|
198
|
4,313.00
|
LSE
|
11:03:43
|
|
275
|
4,313.00
|
LSE
|
11:03:43
|
|
240
|
4,318.00
|
LSE
|
11:07:46
|
|
328
|
4,315.00
|
LSE
|
11:08:31
|
|
183
|
4,324.00
|
LSE
|
11:14:41
|
|
196
|
4,325.00
|
LSE
|
11:18:01
|
|
401
|
4,322.00
|
LSE
|
11:18:59
|
|
316
|
4,319.00
|
LSE
|
11:19:32
|
|
115
|
4,317.00
|
LSE
|
11:23:37
|
|
61
|
4,315.00
|
LSE
|
11:26:52
|
|
211
|
4,315.00
|
LSE
|
11:26:52
|
|
77
|
4,314.00
|
LSE
|
11:26:56
|
|
68
|
4,311.00
|
LSE
|
11:27:52
|
|
136
|
4,310.00
|
LSE
|
11:29:50
|
|
36
|
4,310.00
|
LSE
|
11:29:50
|
|
14
|
4,308.00
|
LSE
|
11:30:15
|
|
18
|
4,308.00
|
LSE
|
11:30:38
|
|
43
|
4,308.00
|
LSE
|
11:30:41
|
|
15
|
4,306.00
|
LSE
|
11:31:15
|
|
81
|
4,306.00
|
LSE
|
11:31:21
|
|
75
|
4,305.00
|
LSE
|
11:31:31
|
|
66
|
4,304.00
|
LSE
|
11:32:15
|
|
125
|
4,305.00
|
LSE
|
11:33:51
|
|
81
|
4,304.00
|
LSE
|
11:33:53
|
|
62
|
4,303.00
|
LSE
|
11:35:57
|
|
97
|
4,303.00
|
LSE
|
11:35:57
|
|
65
|
4,302.00
|
LSE
|
11:36:28
|
|
99
|
4,302.00
|
LSE
|
11:40:14
|
|
263
|
4,302.00
|
LSE
|
11:40:14
|
|
112
|
4,297.00
|
LSE
|
11:41:07
|
|
64
|
4,298.00
|
LSE
|
11:41:48
|
|
63
|
4,298.00
|
LSE
|
11:42:41
|
|
319
|
4,295.00
|
LSE
|
11:43:02
|
|
79
|
4,295.00
|
LSE
|
11:46:59
|
|
10
|
4,297.00
|
LSE
|
11:48:13
|
|
59
|
4,297.00
|
LSE
|
11:48:13
|
|
331
|
4,294.00
|
LSE
|
11:48:44
|
|
285
|
4,286.00
|
LSE
|
11:52:13
|
|
347
|
4,288.00
|
LSE
|
11:54:50
|
|
163
|
4,287.00
|
LSE
|
11:56:30
|
|
188
|
4,288.00
|
LSE
|
11:59:08
|
|
65
|
4,287.00
|
LSE
|
12:01:04
|
|
138
|
4,285.00
|
LSE
|
12:02:41
|
|
139
|
4,285.00
|
LSE
|
12:03:02
|
|
81
|
4,286.00
|
LSE
|
12:03:30
|
|
126
|
4,285.00
|
LSE
|
12:04:25
|
|
220
|
4,285.00
|
LSE
|
12:04:25
|
|
111
|
4,289.00
|
LSE
|
12:07:18
|
|
61
|
4,290.00
|
LSE
|
12:10:08
|
|
98
|
4,290.00
|
LSE
|
12:10:08
|
|
94
|
4,288.00
|
LSE
|
12:10:17
|
|
71
|
4,288.00
|
LSE
|
12:10:17
|
|
220
|
4,289.00
|
LSE
|
12:10:19
|
|
226
|
4,286.00
|
LSE
|
12:13:25
|
|
40
|
4,286.00
|
LSE
|
12:13:25
|
|
68
|
4,281.00
|
LSE
|
12:16:32
|
|
472
|
4,284.00
|
LSE
|
12:20:25
|
|
76
|
4,281.00
|
LSE
|
12:21:52
|
|
21
|
4,282.00
|
LSE
|
12:23:05
|
|
342
|
4,283.00
|
LSE
|
12:24:35
|
|
236
|
4,284.00
|
LSE
|
12:26:25
|
|
107
|
4,284.00
|
LSE
|
12:30:22
|
|
249
|
4,284.00
|
LSE
|
12:30:22
|
|
189
|
4,285.00
|
LSE
|
12:31:25
|
|
65
|
4,283.00
|
LSE
|
12:32:49
|
|
208
|
4,284.00
|
LSE
|
12:34:03
|
|
65
|
4,279.00
|
LSE
|
12:35:20
|
|
220
|
4,276.00
|
LSE
|
12:36:27
|
|
338
|
4,272.00
|
LSE
|
12:38:34
|
|
76
|
4,272.00
|
LSE
|
12:42:14
|
|
207
|
4,272.00
|
LSE
|
12:42:14
|
|
374
|
4,268.00
|
LSE
|
12:42:47
|
|
81
|
4,268.00
|
LSE
|
12:45:27
|
|
141
|
4,268.00
|
LSE
|
12:45:27
|
|
505
|
4,274.00
|
LSE
|
12:52:46
|
|
373
|
4,273.00
|
LSE
|
12:54:58
|
|
159
|
4,274.00
|
LSE
|
12:57:47
|
|
196
|
4,276.00
|
LSE
|
12:59:35
|
|
144
|
4,277.00
|
LSE
|
13:00:13
|
|
256
|
4,276.00
|
LSE
|
13:02:26
|
|
46
|
4,276.00
|
LSE
|
13:02:26
|
|
111
|
4,276.00
|
LSE
|
13:04:04
|
|
114
|
4,274.00
|
LSE
|
13:04:34
|
|
22
|
4,274.00
|
LSE
|
13:04:34
|
|
268
|
4,275.00
|
LSE
|
13:07:18
|
|
168
|
4,278.00
|
LSE
|
13:08:09
|
|
60
|
4,278.00
|
LSE
|
13:08:44
|
|
178
|
4,277.00
|
LSE
|
13:10:28
|
|
125
|
4,276.00
|
LSE
|
13:13:29
|
|
88
|
4,276.00
|
LSE
|
13:13:29
|
|
17
|
4,276.00
|
LSE
|
13:13:29
|
|
558
|
4,279.00
|
LSE
|
13:18:16
|
|
88
|
4,276.00
|
LSE
|
13:20:15
|
|
119
|
4,276.00
|
LSE
|
13:20:15
|
|
81
|
4,279.00
|
LSE
|
13:21:29
|
|
142
|
4,279.00
|
LSE
|
13:21:29
|
|
19
|
4,278.00
|
LSE
|
13:21:48
|
|
55
|
4,278.00
|
LSE
|
13:21:48
|
|
177
|
4,280.00
|
LSE
|
13:23:02
|
|
11
|
4,280.00
|
LSE
|
13:23:02
|
|
69
|
4,279.00
|
LSE
|
13:23:52
|
|
61
|
4,278.00
|
LSE
|
13:24:13
|
|
65
|
4,277.00
|
LSE
|
13:25:29
|
|
268
|
4,277.00
|
LSE
|
13:27:36
|
|
77
|
4,277.00
|
LSE
|
13:28:20
|
|
62
|
4,275.00
|
LSE
|
13:30:01
|
|
133
|
4,273.00
|
LSE
|
13:30:03
|
|
447
|
4,274.00
|
LSE
|
13:30:44
|
|
154
|
4,272.00
|
LSE
|
13:32:17
|
|
42
|
4,272.00
|
LSE
|
13:32:17
|
|
139
|
4,271.00
|
LSE
|
13:33:05
|
|
71
|
4,273.00
|
LSE
|
13:36:39
|
|
85
|
4,273.00
|
LSE
|
13:37:36
|
|
110
|
4,272.00
|
LSE
|
13:39:24
|
|
149
|
4,272.00
|
LSE
|
13:39:24
|
|
138
|
4,272.00
|
LSE
|
13:40:03
|
|
181
|
4,271.00
|
LSE
|
13:41:31
|
|
62
|
4,270.00
|
LSE
|
13:41:41
|
|
18
|
4,270.00
|
LSE
|
13:41:41
|
|
68
|
4,269.00
|
LSE
|
13:43:01
|
|
161
|
4,269.00
|
LSE
|
13:44:05
|
|
123
|
4,268.00
|
LSE
|
13:45:01
|
|
128
|
4,267.00
|
LSE
|
13:45:01
|
|
449
|
4,271.00
|
LSE
|
13:45:34
|
|
146
|
4,270.00
|
LSE
|
13:46:23
|
|
67
|
4,269.00
|
LSE
|
13:50:22
|
|
163
|
4,269.00
|
LSE
|
13:50:46
|
|
63
|
4,266.00
|
LSE
|
13:51:19
|
|
47
|
4,267.00
|
LSE
|
13:53:18
|
|
155
|
4,267.00
|
LSE
|
13:53:18
|
|
36
|
4,265.00
|
LSE
|
13:53:45
|
|
96
|
4,265.00
|
LSE
|
13:53:50
|
|
132
|
4,266.00
|
LSE
|
13:54:24
|
|
70
|
4,266.00
|
LSE
|
13:54:50
|
|
40
|
4,266.00
|
LSE
|
13:55:45
|
|
58
|
4,266.00
|
LSE
|
13:55:45
|
|
62
|
4,262.00
|
LSE
|
13:56:12
|
|
103
|
4,265.00
|
LSE
|
13:57:02
|
|
63
|
4,266.00
|
LSE
|
13:57:37
|
|
73
|
4,267.00
|
LSE
|
13:58:13
|
|
28
|
4,265.00
|
LSE
|
13:58:48
|
|
33
|
4,265.00
|
LSE
|
13:58:48
|
|
76
|
4,265.00
|
LSE
|
13:59:15
|
|
65
|
4,263.00
|
LSE
|
13:59:43
|
|
69
|
4,265.00
|
LSE
|
14:00:09
|
|
67
|
4,261.00
|
LSE
|
14:00:53
|
|
69
|
4,262.00
|
LSE
|
14:01:01
|
|
98
|
4,264.00
|
LSE
|
14:01:54
|
|
174
|
4,269.00
|
LSE
|
14:02:49
|
|
78
|
4,269.00
|
LSE
|
14:03:17
|
|
74
|
4,267.00
|
LSE
|
14:04:09
|
|
112
|
4,267.00
|
LSE
|
14:05:10
|
|
126
|
4,266.00
|
LSE
|
14:05:28
|
|
64
|
4,264.00
|
LSE
|
14:06:13
|
|
599
|
4,270.00
|
LSE
|
14:09:08
|
|
638
|
4,279.00
|
LSE
|
14:12:53
|
|
114
|
4,279.00
|
LSE
|
14:13:52
|
|
95
|
4,286.00
|
LSE
|
14:17:53
|
|
39
|
4,284.00
|
LSE
|
14:18:00
|
|
250
|
4,284.00
|
LSE
|
14:18:00
|
|
52
|
4,283.00
|
LSE
|
14:18:00
|
|
50
|
4,283.00
|
LSE
|
14:18:01
|
|
51
|
4,281.00
|
LSE
|
14:18:52
|
|
45
|
4,281.00
|
LSE
|
14:18:52
|
|
242
|
4,283.00
|
LSE
|
14:20:40
|
|
310
|
4,286.00
|
LSE
|
14:22:30
|
|
76
|
4,287.00
|
LSE
|
14:23:08
|
|
197
|
4,285.00
|
LSE
|
14:23:28
|
|
23
|
4,285.00
|
LSE
|
14:23:28
|
|
166
|
4,290.00
|
LSE
|
14:25:21
|
|
134
|
4,289.00
|
LSE
|
14:25:36
|
|
494
|
4,286.00
|
LSE
|
14:26:10
|
|
513
|
4,286.00
|
LSE
|
14:27:05
|
|
197
|
4,283.00
|
LSE
|
14:27:24
|
|
120
|
4,283.00
|
LSE
|
14:27:24
|
|
358
|
4,285.00
|
LSE
|
14:28:56
|
|
82
|
4,285.00
|
LSE
|
14:28:56
|
|
730
|
4,285.00
|
LSE
|
14:29:54
|
|
51
|
4,285.00
|
LSE
|
14:29:54
|
|
117
|
4,285.00
|
LSE
|
14:29:54
|
|
1,126
|
4,290.00
|
LSE
|
14:30:02
|
|
1,667
|
4,290.00
|
LSE
|
14:30:02
|
|
51
|
4,290.00
|
LSE
|
14:30:02
|
|
197
|
4,290.00
|
LSE
|
14:30:02
|
|
171
|
4,290.00
|
LSE
|
14:30:02
|
|
902
|
4,290.00
|
LSE
|
14:30:02
|
|
74
|
4,273.00
|
LSE
|
14:32:15
|
|
372
|
4,275.00
|
LSE
|
14:32:36
|
|
475
|
4,279.00
|
LSE
|
14:33:18
|
|
519
|
4,278.00
|
LSE
|
14:33:27
|
|
93
|
4,277.00
|
LSE
|
14:33:33
|
|
101
|
4,277.00
|
LSE
|
14:33:47
|
|
678
|
4,277.00
|
LSE
|
14:34:04
|
|
114
|
4,276.00
|
LSE
|
14:34:10
|
|
195
|
4,277.00
|
LSE
|
14:34:30
|
|
278
|
4,277.00
|
LSE
|
14:34:44
|
|
1,321
|
4,277.00
|
LSE
|
14:34:44
|
|
31
|
4,283.00
|
LSE
|
14:37:37
|
|
93
|
4,283.00
|
LSE
|
14:37:37
|
|
10
|
4,283.00
|
LSE
|
14:37:37
|
|
171
|
4,283.00
|
LSE
|
14:38:00
|
|
820
|
4,283.00
|
LSE
|
14:38:00
|
|
182
|
4,276.00
|
LSE
|
14:39:37
|
|
206
|
4,275.00
|
LSE
|
14:40:02
|
|
7
|
4,274.00
|
LSE
|
14:40:06
|
|
51
|
4,274.00
|
LSE
|
14:40:06
|
|
51
|
4,274.00
|
LSE
|
14:40:06
|
|
116
|
4,274.00
|
LSE
|
14:40:08
|
|
46
|
4,274.00
|
LSE
|
14:40:08
|
|
58
|
4,273.00
|
LSE
|
14:40:18
|
|
17
|
4,273.00
|
LSE
|
14:40:18
|
|
90
|
4,274.00
|
LSE
|
14:40:28
|
|
10
|
4,274.00
|
LSE
|
14:40:28
|
|
10
|
4,274.00
|
LSE
|
14:40:28
|
|
10
|
4,274.00
|
LSE
|
14:40:28
|
|
4
|
4,274.00
|
LSE
|
14:40:29
|
|
75
|
4,272.00
|
LSE
|
14:40:44
|
|
134
|
4,271.00
|
LSE
|
14:40:59
|
|
66
|
4,269.00
|
LSE
|
14:41:00
|
|
83
|
4,267.00
|
LSE
|
14:41:30
|
|
175
|
4,264.00
|
LSE
|
14:41:39
|
|
75
|
4,263.00
|
LSE
|
14:41:45
|
|
83
|
4,263.00
|
LSE
|
14:41:56
|
|
20
|
4,262.00
|
LSE
|
14:41:58
|
|
11
|
4,262.00
|
LSE
|
14:41:58
|
|
354
|
4,268.00
|
LSE
|
14:42:41
|
|
100
|
4,270.00
|
LSE
|
14:43:19
|
|
100
|
4,270.00
|
LSE
|
14:43:26
|
|
21
|
4,270.00
|
LSE
|
14:43:29
|
|
76
|
4,270.00
|
LSE
|
14:43:29
|
|
10
|
4,268.00
|
LSE
|
14:43:36
|
|
18
|
4,268.00
|
LSE
|
14:43:36
|
|
163
|
4,268.00
|
LSE
|
14:43:36
|
|
81
|
4,267.00
|
LSE
|
14:43:59
|
|
2
|
4,267.00
|
LSE
|
14:44:06
|
|
10
|
4,268.00
|
LSE
|
14:44:22
|
|
30
|
4,268.00
|
LSE
|
14:44:22
|
|
278
|
4,268.00
|
LSE
|
14:44:25
|
|
65
|
4,276.00
|
LSE
|
14:45:18
|
|
10
|
4,276.00
|
LSE
|
14:45:18
|
|
125
|
4,276.00
|
LSE
|
14:45:19
|
|
150
|
4,275.00
|
LSE
|
14:45:25
|
|
362
|
4,275.00
|
LSE
|
14:46:11
|
|
211
|
4,274.00
|
LSE
|
14:46:14
|
|
30
|
4,273.00
|
LSE
|
14:46:32
|
|
168
|
4,273.00
|
LSE
|
14:46:32
|
|
149
|
4,275.00
|
LSE
|
14:47:09
|
|
74
|
4,277.00
|
LSE
|
14:47:27
|
|
120
|
4,276.00
|
LSE
|
14:47:32
|
|
228
|
4,277.00
|
LSE
|
14:48:01
|
|
140
|
4,276.00
|
LSE
|
14:48:09
|
|
101
|
4,275.00
|
LSE
|
14:48:21
|
|
119
|
4,276.00
|
LSE
|
14:48:58
|
|
342
|
4,276.00
|
LSE
|
14:49:16
|
|
148
|
4,277.00
|
LSE
|
14:50:01
|
|
1,300
|
4,279.00
|
LSE
|
14:50:23
|
|
100
|
4,275.00
|
LSE
|
14:52:37
|
|
21
|
4,275.00
|
LSE
|
14:52:37
|
|
101
|
4,274.00
|
LSE
|
14:52:41
|
|
94
|
4,274.00
|
LSE
|
14:52:41
|
|
10
|
4,275.00
|
LSE
|
14:53:21
|
|
88
|
4,275.00
|
LSE
|
14:53:21
|
|
206
|
4,273.00
|
LSE
|
14:53:30
|
|
25
|
4,275.00
|
LSE
|
14:54:10
|
|
83
|
4,277.00
|
LSE
|
14:54:19
|
|
40
|
4,277.00
|
LSE
|
14:54:49
|
|
60
|
4,277.00
|
LSE
|
14:54:49
|
|
516
|
4,277.00
|
LSE
|
14:55:32
|
|
94
|
4,276.00
|
LSE
|
14:55:33
|
|
163
|
4,274.00
|
LSE
|
14:55:39
|
|
276
|
4,274.00
|
LSE
|
14:56:17
|
|
83
|
4,273.00
|
LSE
|
14:56:45
|
|
250
|
4,271.00
|
LSE
|
14:56:48
|
|
133
|
4,271.00
|
LSE
|
14:56:48
|
|
95
|
4,280.00
|
LSE
|
14:58:24
|
|
107
|
4,280.00
|
LSE
|
14:58:53
|
|
226
|
4,282.00
|
LSE
|
14:59:30
|
|
166
|
4,280.00
|
LSE
|
14:59:49
|
|
71
|
4,280.00
|
LSE
|
14:59:52
|
|
87
|
4,278.00
|
LSE
|
14:59:59
|
|
58
|
4,280.00
|
LSE
|
15:00:00
|
|
146
|
4,280.00
|
LSE
|
15:00:01
|
|
85
|
4,279.00
|
LSE
|
15:00:05
|
|
105
|
4,278.00
|
LSE
|
15:00:07
|
|
31
|
4,283.00
|
LSE
|
15:01:02
|
|
84
|
4,283.00
|
LSE
|
15:01:02
|
|
84
|
4,283.00
|
LSE
|
15:01:42
|
|
326
|
4,283.00
|
LSE
|
15:01:50
|
|
135
|
4,290.00
|
LSE
|
15:03:24
|
|
160
|
4,287.00
|
LSE
|
15:03:31
|
|
200
|
4,286.00
|
LSE
|
15:03:38
|
|
136
|
4,285.00
|
LSE
|
15:03:49
|
|
374
|
4,283.00
|
LSE
|
15:04:05
|
|
92
|
4,283.00
|
LSE
|
15:04:19
|
|
90
|
4,283.00
|
LSE
|
15:04:53
|
|
171
|
4,281.00
|
LSE
|
15:04:58
|
|
109
|
4,282.00
|
LSE
|
15:05:15
|
|
116
|
4,280.00
|
LSE
|
15:05:25
|
|
278
|
4,277.00
|
LSE
|
15:05:32
|
|
184
|
4,275.00
|
LSE
|
15:06:26
|
|
753
|
4,270.00
|
LSE
|
15:06:27
|
|
75
|
4,272.00
|
LSE
|
15:07:08
|
|
188
|
4,275.00
|
LSE
|
15:08:02
|
|
119
|
4,281.00
|
LSE
|
15:09:35
|
|
112
|
4,281.00
|
LSE
|
15:09:57
|
|
216
|
4,280.00
|
LSE
|
15:10:03
|
|
182
|
4,278.00
|
LSE
|
15:10:05
|
|
148
|
4,277.00
|
LSE
|
15:10:23
|
|
257
|
4,274.00
|
LSE
|
15:10:39
|
|
232
|
4,273.00
|
LSE
|
15:10:39
|
|
160
|
4,270.00
|
LSE
|
15:10:58
|
|
81
|
4,274.00
|
LSE
|
15:12:14
|
|
435
|
4,277.00
|
LSE
|
15:13:06
|
|
91
|
4,276.00
|
LSE
|
15:13:18
|
|
237
|
4,276.00
|
LSE
|
15:14:12
|
|
33
|
4,274.00
|
LSE
|
15:14:29
|
|
86
|
4,274.00
|
LSE
|
15:14:31
|
|
79
|
4,274.00
|
LSE
|
15:14:31
|
|
73
|
4,274.00
|
LSE
|
15:14:31
|
|
63
|
4,274.00
|
LSE
|
15:14:31
|
|
120
|
4,273.00
|
LSE
|
15:14:33
|
|
4
|
4,275.00
|
LSE
|
15:15:17
|
|
60
|
4,275.00
|
LSE
|
15:15:23
|
|
131
|
4,275.00
|
LSE
|
15:15:27
|
|
63
|
4,274.00
|
LSE
|
15:15:31
|
|
64
|
4,274.00
|
LSE
|
15:15:31
|
|
72
|
4,272.00
|
LSE
|
15:15:44
|
|
75
|
4,272.00
|
LSE
|
15:15:44
|
|
138
|
4,271.00
|
LSE
|
15:16:07
|
|
258
|
4,269.00
|
LSE
|
15:16:17
|
|
85
|
4,269.00
|
LSE
|
15:16:47
|
|
163
|
4,268.00
|
LSE
|
15:16:57
|
|
27
|
4,269.00
|
LSE
|
15:17:36
|
|
47
|
4,269.00
|
LSE
|
15:17:45
|
|
94
|
4,269.00
|
LSE
|
15:17:45
|
|
71
|
4,269.00
|
LSE
|
15:17:45
|
|
83
|
4,269.00
|
LSE
|
15:18:21
|
|
88
|
4,268.00
|
LSE
|
15:18:41
|
|
140
|
4,268.00
|
LSE
|
15:18:44
|
|
174
|
4,269.00
|
LSE
|
15:18:57
|
|
63
|
4,278.00
|
LSE
|
15:20:39
|
|
61
|
4,279.00
|
LSE
|
15:21:27
|
|
261
|
4,284.00
|
LSE
|
15:22:29
|
|
69
|
4,283.00
|
LSE
|
15:23:13
|
|
457
|
4,287.00
|
LSE
|
15:24:30
|
|
745
|
4,290.00
|
LSE
|
15:27:03
|
|
90
|
4,290.00
|
LSE
|
15:28:12
|
|
545
|
4,294.00
|
LSE
|
15:28:59
|
|
161
|
4,297.00
|
LSE
|
15:30:00
|
|
86
|
4,297.00
|
LSE
|
15:30:22
|
|
129
|
4,296.00
|
LSE
|
15:31:00
|
|
270
|
4,297.00
|
LSE
|
15:31:29
|
|
139
|
4,298.00
|
LSE
|
15:31:42
|
|
91
|
4,296.00
|
LSE
|
15:32:19
|
|
137
|
4,293.00
|
LSE
|
15:32:31
|
|
89
|
4,293.00
|
LSE
|
15:32:36
|
|
26
|
4,295.00
|
LSE
|
15:32:49
|
|
1
|
4,295.00
|
LSE
|
15:32:49
|
|
10
|
4,296.00
|
LSE
|
15:33:32
|
|
348
|
4,296.00
|
LSE
|
15:33:32
|
|
111
|
4,299.00
|
LSE
|
15:34:41
|
|
307
|
4,298.00
|
LSE
|
15:34:53
|
|
225
|
4,299.00
|
LSE
|
15:35:41
|
|
152
|
4,299.00
|
LSE
|
15:35:54
|
|
157
|
4,300.00
|
LSE
|
15:36:17
|
|
91
|
4,299.00
|
LSE
|
15:36:43
|
|
36
|
4,301.00
|
LSE
|
15:37:03
|
|
143
|
4,301.00
|
LSE
|
15:37:07
|
|
27
|
4,302.00
|
LSE
|
15:37:16
|
|
89
|
4,302.00
|
LSE
|
15:37:16
|
|
63
|
4,301.00
|
LSE
|
15:37:44
|
|
202
|
4,300.00
|
LSE
|
15:38:25
|
|
414
|
4,300.00
|
LSE
|
15:38:49
|
|
80
|
4,302.00
|
LSE
|
15:39:17
|
|
61
|
4,302.00
|
LSE
|
15:39:23
|
|
242
|
4,303.00
|
LSE
|
15:40:32
|
|
150
|
4,302.00
|
LSE
|
15:40:44
|
|
110
|
4,300.00
|
LSE
|
15:40:51
|
|
155
|
4,298.00
|
LSE
|
15:41:00
|
|
87
|
4,296.00
|
LSE
|
15:41:37
|
|
589
|
4,299.00
|
LSE
|
15:43:00
|
|
131
|
4,299.00
|
LSE
|
15:43:48
|
|
103
|
4,300.00
|
LSE
|
15:44:28
|
|
319
|
4,298.00
|
LSE
|
15:44:52
|
|
481
|
4,295.00
|
LSE
|
15:45:36
|
|
181
|
4,294.00
|
LSE
|
15:45:54
|
|
157
|
4,294.00
|
LSE
|
15:45:58
|
|
76
|
4,292.00
|
LSE
|
15:46:08
|
|
9
|
4,291.00
|
LSE
|
15:46:37
|
|
173
|
4,291.00
|
LSE
|
15:46:37
|
|
81
|
4,289.00
|
LSE
|
15:46:41
|
|
89
|
4,289.00
|
LSE
|
15:47:20
|
|
33
|
4,289.00
|
LSE
|
15:47:22
|
|
108
|
4,291.00
|
LSE
|
15:48:07
|
|
476
|
4,290.00
|
LSE
|
15:48:24
|
|
128
|
4,289.00
|
LSE
|
15:48:54
|
|
245
|
4,288.00
|
LSE
|
15:49:08
|
|
194
|
4,290.00
|
LSE
|
15:49:30
|
|
37
|
4,290.00
|
LSE
|
15:49:30
|
|
78
|
4,290.00
|
LSE
|
15:49:58
|
|
159
|
4,288.00
|
LSE
|
15:50:25
|
|
114
|
4,288.00
|
LSE
|
15:50:29
|
|
86
|
4,288.00
|
LSE
|
15:50:29
|
|
393
|
4,291.00
|
LSE
|
15:51:09
|
|
119
|
4,293.00
|
LSE
|
15:51:36
|
|
65
|
4,291.00
|
LSE
|
15:51:51
|
|
71
|
4,290.00
|
LSE
|
15:52:21
|
|
433
|
4,291.00
|
LSE
|
15:53:02
|
|
175
|
4,292.00
|
LSE
|
15:53:53
|
|
177
|
4,291.00
|
LSE
|
15:54:04
|
|
21
|
4,291.00
|
LSE
|
15:54:04
|
|
46
|
4,291.00
|
LSE
|
15:54:16
|
|
90
|
4,291.00
|
LSE
|
15:54:16
|
|
75
|
4,290.00
|
LSE
|
15:54:25
|
|
85
|
4,289.00
|
LSE
|
15:54:40
|
|
168
|
4,288.00
|
LSE
|
15:55:36
|
|
89
|
4,289.00
|
LSE
|
15:56:00
|
|
468
|
4,289.00
|
LSE
|
15:56:03
|
|
208
|
4,287.00
|
LSE
|
15:56:13
|
|
888
|
4,289.00
|
LSE
|
15:57:45
|
|
231
|
4,289.00
|
LSE
|
15:58:12
|
|
76
|
4,289.00
|
LSE
|
15:58:21
|
|
86
|
4,289.00
|
LSE
|
15:58:47
|
|
69
|
4,289.00
|
LSE
|
15:58:47
|
|
26
|
4,288.00
|
LSE
|
15:58:51
|
|
123
|
4,288.00
|
LSE
|
15:58:51
|
|
83
|
4,288.00
|
LSE
|
15:59:04
|
|
109
|
4,289.00
|
LSE
|
16:00:03
|
|
288
|
4,289.00
|
LSE
|
16:00:03
|
|
31
|
4,289.00
|
LSE
|
16:00:08
|
|
166
|
4,289.00
|
LSE
|
16:00:08
|
|
74
|
4,287.00
|
LSE
|
16:00:23
|
|
459
|
4,288.00
|
LSE
|
16:01:20
|
|
84
|
4,290.00
|
LSE
|
16:02:55
|
|
739
|
4,290.00
|
LSE
|
16:02:55
|
|
340
|
4,292.00
|
LSE
|
16:03:30
|
|
57
|
4,290.00
|
LSE
|
16:03:55
|
|
111
|
4,290.00
|
LSE
|
16:04:17
|
|
224
|
4,289.00
|
LSE
|
16:05:05
|
|
231
|
4,289.00
|
LSE
|
16:05:05
|
|
433
|
4,288.00
|
LSE
|
16:05:16
|
|
400
|
4,289.00
|
LSE
|
16:06:12
|
|
84
|
4,289.00
|
LSE
|
16:06:12
|
|
141
|
4,288.00
|
LSE
|
16:06:50
|
|
426
|
4,289.00
|
LSE
|
16:07:10
|
|
7
|
4,289.00
|
LSE
|
16:07:40
|
|
57
|
4,287.00
|
LSE
|
16:09:31
|
|
292
|
4,288.00
|
LSE
|
16:10:02
|
|
125
|
4,288.00
|
LSE
|
16:10:02
|
|
139
|
4,288.00
|
LSE
|
16:10:02
|
|
114
|
4,288.00
|
LSE
|
16:10:02
|
|
Date of purchase:
|
9 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
129,159
|
|
Highest price paid per share (pence):
|
4,335.00p
|
|
Lowest price paid per share (pence):
|
4,233.00p
|
|
Volume weighted average price paid per share (pence):
|
4,301.3062p
|
|
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
|
09/03/2026
|
129,159
|
4,301.3062p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
317
|
4,277.00
|
LSE
|
08:00:25
|
|
418
|
4,277.00
|
LSE
|
08:00:25
|
|
1,681
|
4,273.00
|
LSE
|
08:00:39
|
|
133
|
4,272.00
|
LSE
|
08:00:49
|
|
157
|
4,268.00
|
LSE
|
08:01:26
|
|
297
|
4,272.00
|
LSE
|
08:02:14
|
|
91
|
4,268.00
|
LSE
|
08:02:38
|
|
95
|
4,264.00
|
LSE
|
08:03:05
|
|
6
|
4,259.00
|
LSE
|
08:03:13
|
|
139
|
4,262.00
|
LSE
|
08:03:25
|
|
97
|
4,259.00
|
LSE
|
08:03:35
|
|
301
|
4,256.00
|
LSE
|
08:04:50
|
|
96
|
4,252.00
|
LSE
|
08:05:11
|
|
111
|
4,250.00
|
LSE
|
08:05:20
|
|
97
|
4,253.00
|
LSE
|
08:05:55
|
|
74
|
4,253.00
|
LSE
|
08:05:55
|
|
111
|
4,248.00
|
LSE
|
08:06:26
|
|
9
|
4,245.00
|
LSE
|
08:06:28
|
|
32
|
4,245.00
|
LSE
|
08:06:28
|
|
30
|
4,245.00
|
LSE
|
08:06:28
|
|
83
|
4,237.00
|
LSE
|
08:06:52
|
|
79
|
4,237.00
|
LSE
|
08:07:08
|
|
101
|
4,238.00
|
LSE
|
08:07:33
|
|
116
|
4,237.00
|
LSE
|
08:08:16
|
|
396
|
4,238.00
|
LSE
|
08:09:35
|
|
183
|
4,238.00
|
LSE
|
08:10:27
|
|
80
|
4,235.00
|
LSE
|
08:10:42
|
|
388
|
4,239.00
|
LSE
|
08:12:23
|
|
122
|
4,237.00
|
LSE
|
08:13:03
|
|
158
|
4,233.00
|
LSE
|
08:13:19
|
|
279
|
4,244.00
|
LSE
|
08:14:14
|
|
90
|
4,239.00
|
LSE
|
08:14:39
|
|
81
|
4,238.00
|
LSE
|
08:14:49
|
|
68
|
4,237.00
|
LSE
|
08:15:16
|
|
175
|
4,238.00
|
LSE
|
08:15:41
|
|
63
|
4,237.00
|
LSE
|
08:16:13
|
|
70
|
4,234.00
|
LSE
|
08:16:21
|
|
92
|
4,240.00
|
LSE
|
08:16:48
|
|
300
|
4,251.00
|
LSE
|
08:18:35
|
|
111
|
4,246.00
|
LSE
|
08:19:10
|
|
74
|
4,244.00
|
LSE
|
08:19:39
|
|
120
|
4,245.00
|
LSE
|
08:20:13
|
|
62
|
4,242.00
|
LSE
|
08:20:34
|
|
34
|
4,244.00
|
LSE
|
08:20:49
|
|
292
|
4,250.00
|
LSE
|
08:22:51
|
|
138
|
4,247.00
|
LSE
|
08:23:46
|
|
270
|
4,246.00
|
LSE
|
08:24:48
|
|
205
|
4,251.00
|
LSE
|
08:25:56
|
|
132
|
4,254.00
|
LSE
|
08:26:26
|
|
155
|
4,252.00
|
LSE
|
08:27:08
|
|
81
|
4,253.00
|
LSE
|
08:27:43
|
|
11
|
4,253.00
|
LSE
|
08:27:43
|
|
70
|
4,251.00
|
LSE
|
08:28:23
|
|
106
|
4,249.00
|
LSE
|
08:29:16
|
|
217
|
4,247.00
|
LSE
|
08:29:49
|
|
546
|
4,266.00
|
LSE
|
08:32:46
|
|
74
|
4,268.00
|
LSE
|
08:33:18
|
|
65
|
4,267.00
|
LSE
|
08:33:47
|
|
66
|
4,261.00
|
LSE
|
08:34:15
|
|
30
|
4,262.00
|
LSE
|
08:34:34
|
|
59
|
4,262.00
|
LSE
|
08:34:34
|
|
1
|
4,263.00
|
LSE
|
08:35:26
|
|
144
|
4,263.00
|
LSE
|
08:35:38
|
|
247
|
4,262.00
|
LSE
|
08:36:57
|
|
72
|
4,258.00
|
LSE
|
08:38:05
|
|
521
|
4,268.00
|
LSE
|
08:41:01
|
|
187
|
4,268.00
|
LSE
|
08:42:01
|
|
64
|
4,263.00
|
LSE
|
08:42:27
|
|
89
|
4,263.00
|
LSE
|
08:43:21
|
|
118
|
4,262.00
|
LSE
|
08:43:54
|
|
70
|
4,257.00
|
LSE
|
08:44:15
|
|
200
|
4,261.00
|
LSE
|
08:45:52
|
|
114
|
4,261.00
|
LSE
|
08:46:28
|
|
317
|
4,269.00
|
LSE
|
08:48:31
|
|
91
|
4,275.00
|
LSE
|
08:49:26
|
|
150
|
4,272.00
|
LSE
|
08:50:26
|
|
65
|
4,270.00
|
LSE
|
08:50:51
|
|
383
|
4,275.00
|
LSE
|
08:53:57
|
|
126
|
4,275.00
|
LSE
|
08:54:46
|
|
86
|
4,273.00
|
LSE
|
08:56:28
|
|
52
|
4,273.00
|
LSE
|
08:56:28
|
|
255
|
4,272.00
|
LSE
|
08:56:55
|
|
76
|
4,278.00
|
LSE
|
09:00:25
|
|
439
|
4,281.00
|
LSE
|
09:02:17
|
|
167
|
4,282.00
|
LSE
|
09:03:21
|
|
77
|
4,276.00
|
LSE
|
09:03:50
|
|
84
|
4,271.00
|
LSE
|
09:04:24
|
|
99
|
4,270.00
|
LSE
|
09:04:44
|
|
78
|
4,268.00
|
LSE
|
09:05:01
|
|
67
|
4,267.00
|
LSE
|
09:05:22
|
|
44
|
4,269.00
|
LSE
|
09:06:22
|
|
78
|
4,269.00
|
LSE
|
09:06:22
|
|
70
|
4,269.00
|
LSE
|
09:07:08
|
|
162
|
4,270.00
|
LSE
|
09:07:46
|
|
125
|
4,272.00
|
LSE
|
09:08:23
|
|
67
|
4,270.00
|
LSE
|
09:09:18
|
|
98
|
4,268.00
|
LSE
|
09:09:28
|
|
71
|
4,267.00
|
LSE
|
09:09:53
|
|
321
|
4,271.00
|
LSE
|
09:12:11
|
|
255
|
4,277.00
|
LSE
|
09:13:44
|
|
48
|
4,276.00
|
LSE
|
09:14:25
|
|
37
|
4,276.00
|
LSE
|
09:14:25
|
|
137
|
4,278.00
|
LSE
|
09:15:23
|
|
256
|
4,285.00
|
LSE
|
09:17:02
|
|
576
|
4,286.00
|
LSE
|
09:18:12
|
|
339
|
4,294.00
|
LSE
|
09:20:43
|
|
77
|
4,294.00
|
LSE
|
09:24:37
|
|
71
|
4,289.00
|
LSE
|
09:24:59
|
|
66
|
4,288.00
|
LSE
|
09:25:28
|
|
167
|
4,293.00
|
LSE
|
09:26:36
|
|
128
|
4,293.00
|
LSE
|
09:27:34
|
|
88
|
4,292.00
|
LSE
|
09:28:53
|
|
94
|
4,292.00
|
LSE
|
09:28:58
|
|
126
|
4,292.00
|
LSE
|
09:30:07
|
|
1
|
4,292.00
|
LSE
|
09:30:07
|
|
394
|
4,293.00
|
LSE
|
09:30:27
|
|
79
|
4,309.00
|
LSE
|
09:34:03
|
|
89
|
4,307.00
|
LSE
|
09:35:04
|
|
71
|
4,306.00
|
LSE
|
09:35:09
|
|
78
|
4,304.00
|
LSE
|
09:35:44
|
|
64
|
4,307.00
|
LSE
|
09:36:10
|
|
97
|
4,309.00
|
LSE
|
09:36:57
|
|
71
|
4,307.00
|
LSE
|
09:37:28
|
|
426
|
4,305.00
|
LSE
|
09:37:43
|
|
88
|
4,302.00
|
LSE
|
09:38:37
|
|
94
|
4,299.00
|
LSE
|
09:39:11
|
|
134
|
4,297.00
|
LSE
|
09:40:25
|
|
66
|
4,295.00
|
LSE
|
09:41:11
|
|
116
|
4,292.00
|
LSE
|
09:41:40
|
|
201
|
4,292.00
|
LSE
|
09:43:16
|
|
88
|
4,289.00
|
LSE
|
09:44:26
|
|
309
|
4,293.00
|
LSE
|
09:46:18
|
|
354
|
4,297.00
|
LSE
|
09:49:06
|
|
410
|
4,293.00
|
LSE
|
09:52:15
|
|
74
|
4,289.00
|
LSE
|
09:56:33
|
|
2
|
4,293.00
|
LSE
|
09:57:14
|
|
192
|
4,293.00
|
LSE
|
09:57:21
|
|
68
|
4,293.00
|
LSE
|
09:58:08
|
|
155
|
4,295.00
|
LSE
|
09:59:08
|
|
311
|
4,299.00
|
LSE
|
10:01:33
|
|
89
|
4,300.00
|
LSE
|
10:02:17
|
|
80
|
4,299.00
|
LSE
|
10:02:22
|
|
126
|
4,298.00
|
LSE
|
10:04:27
|
|
142
|
4,298.00
|
LSE
|
10:04:27
|
|
71
|
4,293.00
|
LSE
|
10:04:43
|
|
66
|
4,293.00
|
LSE
|
10:05:27
|
|
81
|
4,293.00
|
LSE
|
10:05:55
|
|
131
|
4,293.00
|
LSE
|
10:07:14
|
|
68
|
4,294.00
|
LSE
|
10:07:25
|
|
29
|
4,293.00
|
LSE
|
10:08:11
|
|
42
|
4,293.00
|
LSE
|
10:08:11
|
|
77
|
4,290.00
|
LSE
|
10:08:53
|
|
76
|
4,286.00
|
LSE
|
10:09:18
|
|
68
|
4,286.00
|
LSE
|
10:09:45
|
|
141
|
4,288.00
|
LSE
|
10:13:05
|
|
234
|
4,288.00
|
LSE
|
10:13:05
|
|
93
|
4,288.00
|
LSE
|
10:13:10
|
|
70
|
4,287.00
|
LSE
|
10:13:49
|
|
68
|
4,283.00
|
LSE
|
10:14:39
|
|
167
|
4,284.00
|
LSE
|
10:15:30
|
|
379
|
4,294.00
|
LSE
|
10:18:54
|
|
164
|
4,294.00
|
LSE
|
10:18:54
|
|
52
|
4,295.00
|
LSE
|
10:19:36
|
|
48
|
4,295.00
|
LSE
|
10:19:36
|
|
24
|
4,294.00
|
LSE
|
10:20:12
|
|
51
|
4,294.00
|
LSE
|
10:20:12
|
|
215
|
4,296.00
|
LSE
|
10:22:00
|
|
64
|
4,296.00
|
LSE
|
10:23:11
|
|
85
|
4,294.00
|
LSE
|
10:23:55
|
|
82
|
4,293.00
|
LSE
|
10:24:05
|
|
187
|
4,292.00
|
LSE
|
10:25:53
|
|
141
|
4,291.00
|
LSE
|
10:27:15
|
|
46
|
4,290.00
|
LSE
|
10:28:12
|
|
44
|
4,290.00
|
LSE
|
10:28:12
|
|
78
|
4,288.00
|
LSE
|
10:28:49
|
|
437
|
4,285.00
|
LSE
|
10:30:28
|
|
208
|
4,286.00
|
LSE
|
10:34:34
|
|
143
|
4,287.00
|
LSE
|
10:35:29
|
|
386
|
4,288.00
|
LSE
|
10:38:18
|
|
26
|
4,289.00
|
LSE
|
10:38:44
|
|
46
|
4,289.00
|
LSE
|
10:38:44
|
|
45
|
4,288.00
|
LSE
|
10:39:42
|
|
83
|
4,288.00
|
LSE
|
10:39:42
|
|
69
|
4,288.00
|
LSE
|
10:40:14
|
|
13
|
4,291.00
|
LSE
|
10:41:22
|
|
100
|
4,291.00
|
LSE
|
10:41:34
|
|
208
|
4,293.00
|
LSE
|
10:43:04
|
|
146
|
4,291.00
|
LSE
|
10:46:05
|
|
197
|
4,291.00
|
LSE
|
10:46:05
|
|
157
|
4,292.00
|
LSE
|
10:46:57
|
|
8
|
4,292.00
|
LSE
|
10:47:05
|
|
67
|
4,291.00
|
LSE
|
10:47:33
|
|
79
|
4,293.00
|
LSE
|
10:48:26
|
|
69
|
4,294.00
|
LSE
|
10:49:04
|
|
35
|
4,294.00
|
LSE
|
10:49:04
|
|
65
|
4,292.00
|
LSE
|
10:50:01
|
|
101
|
4,290.00
|
LSE
|
10:50:03
|
|
63
|
4,289.00
|
LSE
|
10:51:29
|
|
154
|
4,290.00
|
LSE
|
10:51:42
|
|
77
|
4,290.00
|
LSE
|
10:52:19
|
|
182
|
4,291.00
|
LSE
|
10:55:01
|
|
52
|
4,291.00
|
LSE
|
10:55:43
|
|
123
|
4,291.00
|
LSE
|
10:55:43
|
|
108
|
4,289.00
|
LSE
|
10:56:33
|
|
102
|
4,292.00
|
LSE
|
10:56:51
|
|
416
|
4,295.00
|
LSE
|
11:00:36
|
|
192
|
4,300.00
|
LSE
|
11:01:48
|
|
155
|
4,302.00
|
LSE
|
11:03:15
|
|
7
|
4,302.00
|
LSE
|
11:03:15
|
|
71
|
4,301.00
|
LSE
|
11:03:46
|
|
28
|
4,304.00
|
LSE
|
11:05:41
|
|
202
|
4,304.00
|
LSE
|
11:05:41
|
|
180
|
4,307.00
|
LSE
|
11:07:05
|
|
568
|
4,309.00
|
LSE
|
11:12:00
|
|
63
|
4,305.00
|
LSE
|
11:12:50
|
|
238
|
4,306.00
|
LSE
|
11:14:52
|
|
70
|
4,305.00
|
LSE
|
11:15:50
|
|
178
|
4,305.00
|
LSE
|
11:17:29
|
|
108
|
4,303.00
|
LSE
|
11:18:27
|
|
78
|
4,294.00
|
LSE
|
11:18:54
|
|
482
|
4,293.00
|
LSE
|
11:23:06
|
|
405
|
4,295.00
|
LSE
|
11:27:06
|
|
123
|
4,295.00
|
LSE
|
11:27:06
|
|
75
|
4,293.00
|
LSE
|
11:28:09
|
|
78
|
4,291.00
|
LSE
|
11:28:11
|
|
68
|
4,286.00
|
LSE
|
11:29:56
|
|
130
|
4,286.00
|
LSE
|
11:29:56
|
|
238
|
4,294.00
|
LSE
|
11:35:35
|
|
254
|
4,294.00
|
LSE
|
11:35:41
|
|
193
|
4,294.00
|
LSE
|
11:35:45
|
|
115
|
4,293.00
|
LSE
|
11:38:11
|
|
20
|
4,293.00
|
LSE
|
11:38:11
|
|
169
|
4,293.00
|
LSE
|
11:38:11
|
|
69
|
4,292.00
|
LSE
|
11:39:18
|
|
163
|
4,293.00
|
LSE
|
11:41:17
|
|
61
|
4,293.00
|
LSE
|
11:41:17
|
|
103
|
4,292.00
|
LSE
|
11:41:36
|
|
365
|
4,289.00
|
LSE
|
11:41:36
|
|
43
|
4,288.00
|
LSE
|
11:45:19
|
|
20
|
4,288.00
|
LSE
|
11:45:45
|
|
178
|
4,299.00
|
LSE
|
11:47:45
|
|
52
|
4,299.00
|
LSE
|
11:49:42
|
|
156
|
4,299.00
|
LSE
|
11:49:42
|
|
4
|
4,299.00
|
LSE
|
11:49:42
|
|
417
|
4,301.00
|
LSE
|
11:52:48
|
|
72
|
4,299.00
|
LSE
|
11:53:31
|
|
61
|
4,299.00
|
LSE
|
11:54:07
|
|
64
|
4,297.00
|
LSE
|
11:55:06
|
|
250
|
4,300.00
|
LSE
|
12:05:43
|
|
122
|
4,300.00
|
LSE
|
12:05:43
|
|
142
|
4,300.00
|
LSE
|
12:05:43
|
|
19
|
4,300.00
|
LSE
|
12:05:44
|
|
136
|
4,300.00
|
LSE
|
12:05:44
|
|
39
|
4,300.00
|
LSE
|
12:05:44
|
|
84
|
4,300.00
|
LSE
|
12:07:45
|
|
250
|
4,300.00
|
LSE
|
12:08:45
|
|
30
|
4,300.00
|
LSE
|
12:08:45
|
|
34
|
4,299.00
|
LSE
|
12:10:01
|
|
104
|
4,299.00
|
LSE
|
12:10:18
|
|
801
|
4,299.00
|
LSE
|
12:10:18
|
|
43
|
4,299.00
|
LSE
|
12:10:18
|
|
77
|
4,299.00
|
LSE
|
12:10:18
|
|
77
|
4,297.00
|
LSE
|
12:11:50
|
|
113
|
4,297.00
|
LSE
|
12:11:50
|
|
182
|
4,299.00
|
LSE
|
12:13:17
|
|
134
|
4,298.00
|
LSE
|
12:17:46
|
|
506
|
4,298.00
|
LSE
|
12:17:46
|
|
477
|
4,297.00
|
LSE
|
12:23:35
|
|
131
|
4,297.00
|
LSE
|
12:23:35
|
|
246
|
4,296.00
|
LSE
|
12:23:40
|
|
74
|
4,298.00
|
LSE
|
12:24:50
|
|
73
|
4,297.00
|
LSE
|
12:25:30
|
|
46
|
4,297.00
|
LSE
|
12:26:19
|
|
88
|
4,299.00
|
LSE
|
12:26:32
|
|
367
|
4,303.00
|
LSE
|
12:30:24
|
|
63
|
4,303.00
|
LSE
|
12:30:24
|
|
164
|
4,303.00
|
LSE
|
12:31:29
|
|
11
|
4,303.00
|
LSE
|
12:31:34
|
|
104
|
4,302.00
|
LSE
|
12:32:05
|
|
73
|
4,301.00
|
LSE
|
12:33:04
|
|
130
|
4,300.00
|
LSE
|
12:33:26
|
|
65
|
4,300.00
|
LSE
|
12:34:35
|
|
296
|
4,297.00
|
LSE
|
12:37:19
|
|
134
|
4,297.00
|
LSE
|
12:37:19
|
|
69
|
4,295.00
|
LSE
|
12:37:37
|
|
213
|
4,294.00
|
LSE
|
12:39:29
|
|
78
|
4,293.00
|
LSE
|
12:39:37
|
|
455
|
4,291.00
|
LSE
|
12:40:37
|
|
411
|
4,288.00
|
LSE
|
12:44:53
|
|
369
|
4,287.00
|
LSE
|
12:46:21
|
|
65
|
4,285.00
|
LSE
|
12:50:15
|
|
79
|
4,284.00
|
LSE
|
12:50:19
|
|
63
|
4,283.00
|
LSE
|
12:51:27
|
|
192
|
4,285.00
|
LSE
|
12:53:01
|
|
116
|
4,285.00
|
LSE
|
12:53:28
|
|
223
|
4,286.00
|
LSE
|
12:55:26
|
|
38
|
4,286.00
|
LSE
|
12:55:26
|
|
356
|
4,285.00
|
LSE
|
12:57:48
|
|
550
|
4,293.00
|
LSE
|
13:03:52
|
|
399
|
4,293.00
|
LSE
|
13:03:52
|
|
65
|
4,292.00
|
LSE
|
13:05:02
|
|
126
|
4,292.00
|
LSE
|
13:05:54
|
|
130
|
4,290.00
|
LSE
|
13:07:09
|
|
3
|
4,290.00
|
LSE
|
13:07:09
|
|
105
|
4,289.00
|
LSE
|
13:07:22
|
|
36
|
4,289.00
|
LSE
|
13:08:01
|
|
50
|
4,289.00
|
LSE
|
13:08:01
|
|
99
|
4,289.00
|
LSE
|
13:09:14
|
|
144
|
4,290.00
|
LSE
|
13:09:46
|
|
7
|
4,290.00
|
LSE
|
13:09:46
|
|
171
|
4,296.00
|
LSE
|
13:11:31
|
|
33
|
4,296.00
|
LSE
|
13:11:44
|
|
64
|
4,296.00
|
LSE
|
13:11:58
|
|
92
|
4,296.00
|
LSE
|
13:13:24
|
|
5
|
4,296.00
|
LSE
|
13:13:46
|
|
600
|
4,298.00
|
LSE
|
13:17:14
|
|
79
|
4,296.00
|
LSE
|
13:17:58
|
|
125
|
4,297.00
|
LSE
|
13:18:43
|
|
46
|
4,297.00
|
LSE
|
13:19:56
|
|
140
|
4,297.00
|
LSE
|
13:19:58
|
|
150
|
4,302.00
|
LSE
|
13:23:12
|
|
295
|
4,302.00
|
LSE
|
13:23:12
|
|
163
|
4,301.00
|
LSE
|
13:24:19
|
|
72
|
4,299.00
|
LSE
|
13:25:12
|
|
101
|
4,298.00
|
LSE
|
13:25:48
|
|
149
|
4,301.00
|
LSE
|
13:26:36
|
|
1
|
4,301.00
|
LSE
|
13:26:36
|
|
113
|
4,304.00
|
LSE
|
13:27:35
|
|
2,022
|
4,302.00
|
LSE
|
13:27:47
|
|
8
|
4,302.00
|
LSE
|
13:27:47
|
|
275
|
4,302.00
|
LSE
|
13:27:47
|
|
382
|
4,304.00
|
LSE
|
13:31:21
|
|
247
|
4,303.00
|
LSE
|
13:31:30
|
|
326
|
4,303.00
|
LSE
|
13:31:30
|
|
428
|
4,307.00
|
LSE
|
13:32:16
|
|
576
|
4,307.00
|
LSE
|
13:32:16
|
|
57
|
4,307.00
|
LSE
|
13:32:16
|
|
121
|
4,312.00
|
LSE
|
13:33:11
|
|
516
|
4,312.00
|
LSE
|
13:33:11
|
|
146
|
4,313.00
|
LSE
|
13:33:19
|
|
113
|
4,313.00
|
LSE
|
13:33:19
|
|
247
|
4,313.00
|
LSE
|
13:33:19
|
|
52
|
4,313.00
|
LSE
|
13:33:19
|
|
163
|
4,313.00
|
LSE
|
13:33:22
|
|
601
|
4,314.00
|
LSE
|
13:34:18
|
|
236
|
4,314.00
|
LSE
|
13:34:18
|
|
240
|
4,314.00
|
LSE
|
13:34:18
|
|
123
|
4,312.00
|
LSE
|
13:34:28
|
|
175
|
4,311.00
|
LSE
|
13:34:45
|
|
1,670
|
4,313.00
|
LSE
|
13:36:10
|
|
27
|
4,313.00
|
LSE
|
13:36:10
|
|
1,243
|
4,319.00
|
LSE
|
13:37:35
|
|
169
|
4,319.00
|
LSE
|
13:38:05
|
|
478
|
4,319.00
|
LSE
|
13:38:05
|
|
578
|
4,318.00
|
LSE
|
13:38:31
|
|
285
|
4,319.00
|
LSE
|
13:38:59
|
|
152
|
4,319.00
|
LSE
|
13:38:59
|
|
119
|
4,317.00
|
LSE
|
13:39:17
|
|
16
|
4,317.00
|
LSE
|
13:39:17
|
|
330
|
4,318.00
|
LSE
|
13:39:49
|
|
22
|
4,318.00
|
LSE
|
13:39:49
|
|
40
|
4,316.00
|
LSE
|
13:40:00
|
|
10
|
4,316.00
|
LSE
|
13:40:00
|
|
91
|
4,316.00
|
LSE
|
13:40:00
|
|
120
|
4,317.00
|
LSE
|
13:40:04
|
|
71
|
4,316.00
|
LSE
|
13:40:17
|
|
221
|
4,319.00
|
LSE
|
13:40:36
|
|
110
|
4,316.00
|
LSE
|
13:40:54
|
|
186
|
4,315.00
|
LSE
|
13:41:36
|
|
277
|
4,315.00
|
LSE
|
13:41:36
|
|
90
|
4,314.00
|
LSE
|
13:41:43
|
|
81
|
4,312.00
|
LSE
|
13:41:50
|
|
80
|
4,309.00
|
LSE
|
13:42:01
|
|
392
|
4,311.00
|
LSE
|
13:42:49
|
|
191
|
4,309.00
|
LSE
|
13:42:54
|
|
222
|
4,311.00
|
LSE
|
13:43:25
|
|
153
|
4,312.00
|
LSE
|
13:44:19
|
|
390
|
4,312.00
|
LSE
|
13:44:21
|
|
51
|
4,311.00
|
LSE
|
13:44:27
|
|
71
|
4,311.00
|
LSE
|
13:44:27
|
|
36
|
4,310.00
|
LSE
|
13:45:20
|
|
253
|
4,310.00
|
LSE
|
13:45:20
|
|
122
|
4,310.00
|
LSE
|
13:45:20
|
|
114
|
4,308.00
|
LSE
|
13:45:25
|
|
88
|
4,307.00
|
LSE
|
13:45:42
|
|
104
|
4,305.00
|
LSE
|
13:45:47
|
|
219
|
4,303.00
|
LSE
|
13:46:16
|
|
43
|
4,304.00
|
LSE
|
13:46:55
|
|
185
|
4,304.00
|
LSE
|
13:46:55
|
|
391
|
4,308.00
|
LSE
|
13:48:10
|
|
133
|
4,308.00
|
LSE
|
13:48:10
|
|
289
|
4,308.00
|
LSE
|
13:48:10
|
|
88
|
4,307.00
|
LSE
|
13:48:19
|
|
75
|
4,308.00
|
LSE
|
13:49:01
|
|
284
|
4,308.00
|
LSE
|
13:49:01
|
|
85
|
4,305.00
|
LSE
|
13:49:11
|
|
76
|
4,303.00
|
LSE
|
13:49:27
|
|
28
|
4,301.00
|
LSE
|
13:49:28
|
|
57
|
4,301.00
|
LSE
|
13:49:29
|
|
221
|
4,302.00
|
LSE
|
13:50:27
|
|
288
|
4,300.00
|
LSE
|
13:50:33
|
|
153
|
4,300.00
|
LSE
|
13:51:26
|
|
123
|
4,302.00
|
LSE
|
13:52:40
|
|
530
|
4,302.00
|
LSE
|
13:52:40
|
|
285
|
4,301.00
|
LSE
|
13:52:54
|
|
37
|
4,301.00
|
LSE
|
13:52:54
|
|
128
|
4,300.00
|
LSE
|
13:53:03
|
|
98
|
4,299.00
|
LSE
|
13:53:43
|
|
29
|
4,299.00
|
LSE
|
13:53:43
|
|
322
|
4,298.00
|
LSE
|
13:53:54
|
|
77
|
4,296.00
|
LSE
|
13:54:06
|
|
59
|
4,295.00
|
LSE
|
13:54:17
|
|
32
|
4,295.00
|
LSE
|
13:54:17
|
|
101
|
4,294.00
|
LSE
|
13:54:28
|
|
93
|
4,292.00
|
LSE
|
13:54:34
|
|
65
|
4,291.00
|
LSE
|
13:55:15
|
|
9
|
4,293.00
|
LSE
|
13:55:38
|
|
171
|
4,293.00
|
LSE
|
13:55:49
|
|
273
|
4,293.00
|
LSE
|
13:55:49
|
|
84
|
4,293.00
|
LSE
|
13:55:49
|
|
138
|
4,291.00
|
LSE
|
13:56:02
|
|
482
|
4,293.00
|
LSE
|
13:56:57
|
|
1,457
|
4,299.00
|
LSE
|
13:59:33
|
|
76
|
4,299.00
|
LSE
|
13:59:33
|
|
71
|
4,299.00
|
LSE
|
13:59:53
|
|
231
|
4,300.00
|
LSE
|
14:00:14
|
|
87
|
4,300.00
|
LSE
|
14:00:21
|
|
72
|
4,300.00
|
LSE
|
14:00:37
|
|
71
|
4,299.00
|
LSE
|
14:01:01
|
|
180
|
4,300.00
|
LSE
|
14:01:12
|
|
58
|
4,300.00
|
LSE
|
14:01:12
|
|
94
|
4,298.00
|
LSE
|
14:01:33
|
|
25
|
4,298.00
|
LSE
|
14:01:45
|
|
199
|
4,297.00
|
LSE
|
14:01:53
|
|
79
|
4,298.00
|
LSE
|
14:02:10
|
|
103
|
4,297.00
|
LSE
|
14:02:12
|
|
72
|
4,296.00
|
LSE
|
14:02:30
|
|
87
|
4,295.00
|
LSE
|
14:02:33
|
|
64
|
4,293.00
|
LSE
|
14:03:04
|
|
246
|
4,293.00
|
LSE
|
14:03:39
|
|
381
|
4,294.00
|
LSE
|
14:04:04
|
|
79
|
4,297.00
|
LSE
|
14:05:11
|
|
104
|
4,297.00
|
LSE
|
14:05:11
|
|
202
|
4,297.00
|
LSE
|
14:05:11
|
|
138
|
4,297.00
|
LSE
|
14:05:11
|
|
42
|
4,296.00
|
LSE
|
14:05:25
|
|
50
|
4,296.00
|
LSE
|
14:05:25
|
|
222
|
4,295.00
|
LSE
|
14:06:02
|
|
1,515
|
4,294.00
|
LSE
|
14:06:22
|
|
169
|
4,290.00
|
LSE
|
14:06:38
|
|
60
|
4,291.00
|
LSE
|
14:07:13
|
|
237
|
4,291.00
|
LSE
|
14:07:13
|
|
3
|
4,291.00
|
LSE
|
14:07:13
|
|
186
|
4,291.00
|
LSE
|
14:07:13
|
|
102
|
4,289.00
|
LSE
|
14:07:27
|
|
83
|
4,286.00
|
LSE
|
14:07:45
|
|
34
|
4,286.00
|
LSE
|
14:07:45
|
|
212
|
4,286.00
|
LSE
|
14:08:06
|
|
639
|
4,289.00
|
LSE
|
14:09:55
|
|
167
|
4,284.00
|
LSE
|
14:09:56
|
|
39
|
4,284.00
|
LSE
|
14:09:56
|
|
60
|
4,284.00
|
LSE
|
14:10:00
|
|
161
|
4,283.00
|
LSE
|
14:10:17
|
|
113
|
4,284.00
|
LSE
|
14:10:48
|
|
547
|
4,288.00
|
LSE
|
14:11:41
|
|
123
|
4,290.00
|
LSE
|
14:12:11
|
|
95
|
4,290.00
|
LSE
|
14:12:13
|
|
467
|
4,292.00
|
LSE
|
14:13:56
|
|
924
|
4,293.00
|
LSE
|
14:15:19
|
|
183
|
4,293.00
|
LSE
|
14:15:29
|
|
68
|
4,292.00
|
LSE
|
14:15:52
|
|
137
|
4,291.00
|
LSE
|
14:15:59
|
|
77
|
4,290.00
|
LSE
|
14:16:25
|
|
39
|
4,291.00
|
LSE
|
14:17:07
|
|
357
|
4,291.00
|
LSE
|
14:17:07
|
|
99
|
4,289.00
|
LSE
|
14:17:10
|
|
76
|
4,288.00
|
LSE
|
14:17:47
|
|
404
|
4,290.00
|
LSE
|
14:18:29
|
|
54
|
4,290.00
|
LSE
|
14:18:35
|
|
537
|
4,297.00
|
LSE
|
14:19:41
|
|
200
|
4,299.00
|
LSE
|
14:20:43
|
|
115
|
4,299.00
|
LSE
|
14:20:43
|
|
238
|
4,299.00
|
LSE
|
14:20:52
|
|
70
|
4,296.00
|
LSE
|
14:21:07
|
|
38
|
4,295.00
|
LSE
|
14:21:22
|
|
198
|
4,296.00
|
LSE
|
14:21:57
|
|
340
|
4,300.00
|
LSE
|
14:22:59
|
|
153
|
4,300.00
|
LSE
|
14:22:59
|
|
207
|
4,302.00
|
LSE
|
14:23:33
|
|
73
|
4,302.00
|
LSE
|
14:23:33
|
|
618
|
4,308.00
|
LSE
|
14:24:59
|
|
87
|
4,309.00
|
LSE
|
14:25:14
|
|
69
|
4,307.00
|
LSE
|
14:25:31
|
|
475
|
4,309.00
|
LSE
|
14:26:45
|
|
21
|
4,309.00
|
LSE
|
14:26:45
|
|
81
|
4,308.00
|
LSE
|
14:27:03
|
|
74
|
4,307.00
|
LSE
|
14:27:13
|
|
68
|
4,306.00
|
LSE
|
14:27:29
|
|
55
|
4,304.00
|
LSE
|
14:27:41
|
|
13
|
4,304.00
|
LSE
|
14:27:45
|
|
100
|
4,303.00
|
LSE
|
14:28:00
|
|
93
|
4,301.00
|
LSE
|
14:28:15
|
|
173
|
4,300.00
|
LSE
|
14:28:33
|
|
711
|
4,306.00
|
LSE
|
14:30:22
|
|
14
|
4,306.00
|
LSE
|
14:30:35
|
|
111
|
4,308.00
|
LSE
|
14:31:23
|
|
73
|
4,308.00
|
LSE
|
14:31:23
|
|
139
|
4,308.00
|
LSE
|
14:31:23
|
|
5
|
4,308.00
|
LSE
|
14:31:23
|
|
72
|
4,306.00
|
LSE
|
14:31:36
|
|
233
|
4,306.00
|
LSE
|
14:32:02
|
|
84
|
4,303.00
|
LSE
|
14:32:14
|
|
65
|
4,301.00
|
LSE
|
14:32:31
|
|
266
|
4,302.00
|
LSE
|
14:33:15
|
|
168
|
4,302.00
|
LSE
|
14:33:33
|
|
110
|
4,302.00
|
LSE
|
14:33:54
|
|
78
|
4,301.00
|
LSE
|
14:34:04
|
|
275
|
4,302.00
|
LSE
|
14:35:14
|
|
190
|
4,304.00
|
LSE
|
14:36:47
|
|
745
|
4,304.00
|
LSE
|
14:36:47
|
|
4
|
4,304.00
|
LSE
|
14:36:47
|
|
41
|
4,308.00
|
LSE
|
14:37:44
|
|
39
|
4,308.00
|
LSE
|
14:37:45
|
|
37
|
4,308.00
|
LSE
|
14:38:10
|
|
138
|
4,308.00
|
LSE
|
14:38:10
|
|
100
|
4,307.00
|
LSE
|
14:38:13
|
|
82
|
4,306.00
|
LSE
|
14:38:31
|
|
94
|
4,306.00
|
LSE
|
14:38:39
|
|
100
|
4,307.00
|
LSE
|
14:39:05
|
|
84
|
4,307.00
|
LSE
|
14:39:46
|
|
185
|
4,307.00
|
LSE
|
14:39:46
|
|
73
|
4,306.00
|
LSE
|
14:40:01
|
|
83
|
4,305.00
|
LSE
|
14:40:30
|
|
111
|
4,303.00
|
LSE
|
14:40:34
|
|
149
|
4,306.00
|
LSE
|
14:41:13
|
|
76
|
4,306.00
|
LSE
|
14:41:16
|
|
24
|
4,306.00
|
LSE
|
14:41:18
|
|
244
|
4,308.00
|
LSE
|
14:42:09
|
|
170
|
4,308.00
|
LSE
|
14:42:49
|
|
69
|
4,308.00
|
LSE
|
14:42:49
|
|
66
|
4,307.00
|
LSE
|
14:43:07
|
|
78
|
4,307.00
|
LSE
|
14:43:10
|
|
127
|
4,306.00
|
LSE
|
14:43:21
|
|
1
|
4,305.00
|
LSE
|
14:44:08
|
|
40
|
4,305.00
|
LSE
|
14:44:08
|
|
142
|
4,305.00
|
LSE
|
14:44:08
|
|
107
|
4,306.00
|
LSE
|
14:44:29
|
|
73
|
4,306.00
|
LSE
|
14:44:54
|
|
164
|
4,307.00
|
LSE
|
14:45:13
|
|
4
|
4,307.00
|
LSE
|
14:45:14
|
|
78
|
4,306.00
|
LSE
|
14:45:25
|
|
84
|
4,307.00
|
LSE
|
14:46:05
|
|
168
|
4,305.00
|
LSE
|
14:46:18
|
|
409
|
4,310.00
|
LSE
|
14:47:19
|
|
498
|
4,312.00
|
LSE
|
14:49:02
|
|
80
|
4,312.00
|
LSE
|
14:49:03
|
|
79
|
4,308.00
|
LSE
|
14:49:17
|
|
994
|
4,312.00
|
LSE
|
14:52:14
|
|
62
|
4,311.00
|
LSE
|
14:52:34
|
|
102
|
4,310.00
|
LSE
|
14:52:42
|
|
68
|
4,310.00
|
LSE
|
14:53:01
|
|
469
|
4,311.00
|
LSE
|
14:54:25
|
|
80
|
4,309.00
|
LSE
|
14:54:47
|
|
341
|
4,313.00
|
LSE
|
14:55:45
|
|
170
|
4,313.00
|
LSE
|
14:56:04
|
|
74
|
4,311.00
|
LSE
|
14:56:22
|
|
97
|
4,312.00
|
LSE
|
14:56:32
|
|
74
|
4,312.00
|
LSE
|
14:57:05
|
|
917
|
4,313.00
|
LSE
|
14:59:01
|
|
75
|
4,316.00
|
LSE
|
14:59:24
|
|
240
|
4,316.00
|
LSE
|
14:59:24
|
|
241
|
4,316.00
|
LSE
|
14:59:24
|
|
431
|
4,316.00
|
LSE
|
15:00:20
|
|
569
|
4,315.00
|
LSE
|
15:01:18
|
|
401
|
4,318.00
|
LSE
|
15:05:13
|
|
82
|
4,316.00
|
LSE
|
15:05:44
|
|
576
|
4,319.00
|
LSE
|
15:07:19
|
|
332
|
4,321.00
|
LSE
|
15:08:10
|
|
64
|
4,320.00
|
LSE
|
15:08:14
|
|
134
|
4,318.00
|
LSE
|
15:08:40
|
|
205
|
4,322.00
|
LSE
|
15:09:54
|
|
283
|
4,322.00
|
LSE
|
15:10:00
|
|
64
|
4,322.00
|
LSE
|
15:10:09
|
|
110
|
4,322.00
|
LSE
|
15:10:27
|
|
287
|
4,323.00
|
LSE
|
15:11:51
|
|
273
|
4,323.00
|
LSE
|
15:12:10
|
|
141
|
4,322.00
|
LSE
|
15:12:13
|
|
77
|
4,323.00
|
LSE
|
15:14:23
|
|
181
|
4,323.00
|
LSE
|
15:14:23
|
|
231
|
4,323.00
|
LSE
|
15:14:23
|
|
386
|
4,322.00
|
LSE
|
15:14:25
|
|
646
|
4,327.00
|
LSE
|
15:16:44
|
|
129
|
4,329.00
|
LSE
|
15:16:57
|
|
133
|
4,329.00
|
LSE
|
15:17:39
|
|
2
|
4,329.00
|
LSE
|
15:17:39
|
|
81
|
4,329.00
|
LSE
|
15:17:39
|
|
145
|
4,328.00
|
LSE
|
15:17:45
|
|
135
|
4,328.00
|
LSE
|
15:18:18
|
|
475
|
4,329.00
|
LSE
|
15:20:00
|
|
78
|
4,330.00
|
LSE
|
15:20:40
|
|
76
|
4,330.00
|
LSE
|
15:20:40
|
|
674
|
4,335.00
|
LSE
|
15:22:46
|
|
111
|
4,335.00
|
LSE
|
15:22:59
|
|
70
|
4,333.00
|
LSE
|
15:23:39
|
|
180
|
4,332.00
|
LSE
|
15:23:43
|
|
74
|
4,332.00
|
LSE
|
15:24:00
|
|
449
|
4,331.00
|
LSE
|
15:25:10
|
|
68
|
4,331.00
|
LSE
|
15:25:19
|
|
81
|
4,329.00
|
LSE
|
15:25:49
|
|
620
|
4,333.00
|
LSE
|
15:27:19
|
|
71
|
4,332.00
|
LSE
|
15:28:07
|
|
10
|
4,332.00
|
LSE
|
15:28:07
|
|
172
|
4,331.00
|
LSE
|
15:28:27
|
|
101
|
4,331.00
|
LSE
|
15:28:28
|
|
822
|
4,333.00
|
LSE
|
15:30:35
|
|
71
|
4,332.00
|
LSE
|
15:30:41
|
|
302
|
4,330.00
|
LSE
|
15:31:33
|
|
1,082
|
4,329.00
|
LSE
|
15:32:30
|
|
190
|
4,330.00
|
LSE
|
15:34:57
|
|
99
|
4,330.00
|
LSE
|
15:35:19
|
|
719
|
4,332.00
|
LSE
|
15:37:57
|
|
240
|
4,330.00
|
LSE
|
15:38:17
|
|
129
|
4,329.00
|
LSE
|
15:38:23
|
|
74
|
4,328.00
|
LSE
|
15:39:05
|
|
221
|
4,327.00
|
LSE
|
15:39:08
|
|
87
|
4,326.00
|
LSE
|
15:39:27
|
|
72
|
4,325.00
|
LSE
|
15:39:35
|
|
71
|
4,323.00
|
LSE
|
15:40:30
|
|
8
|
4,323.00
|
LSE
|
15:40:30
|
|
309
|
4,323.00
|
LSE
|
15:40:56
|
|
16
|
4,323.00
|
LSE
|
15:40:56
|
|
50
|
4,323.00
|
LSE
|
15:41:08
|
|
281
|
4,322.00
|
LSE
|
15:41:23
|
|
59
|
4,322.00
|
LSE
|
15:43:58
|
|
937
|
4,322.00
|
LSE
|
15:43:58
|
|
558
|
4,324.00
|
LSE
|
15:45:00
|
|
1
|
4,325.00
|
LSE
|
15:46:00
|
|
1
|
4,325.00
|
LSE
|
15:46:00
|
|
695
|
4,327.00
|
LSE
|
15:46:31
|
|
9
|
4,328.00
|
LSE
|
15:46:55
|
|
104
|
4,328.00
|
LSE
|
15:46:55
|
|
15
|
4,328.00
|
LSE
|
15:47:03
|
|
150
|
4,327.00
|
LSE
|
15:47:06
|
|
235
|
4,330.00
|
LSE
|
15:47:48
|
|
173
|
4,330.00
|
LSE
|
15:48:53
|
|
346
|
4,330.00
|
LSE
|
15:48:55
|
|
79
|
4,329.00
|
LSE
|
15:49:16
|
|
121
|
4,328.00
|
LSE
|
15:49:22
|
|
514
|
4,329.00
|
LSE
|
15:50:49
|
|
277
|
4,329.00
|
LSE
|
15:52:05
|
|
208
|
4,329.00
|
LSE
|
15:52:07
|
|
228
|
4,328.00
|
LSE
|
15:52:24
|
|
121
|
4,327.00
|
LSE
|
15:52:32
|
|
811
|
4,327.00
|
LSE
|
15:54:40
|
|
136
|
4,327.00
|
LSE
|
15:54:40
|
|
72
|
4,325.00
|
LSE
|
15:54:59
|
|
95
|
4,324.00
|
LSE
|
15:55:33
|
|
90
|
4,323.00
|
LSE
|
15:55:35
|
|
150
|
4,323.00
|
LSE
|
15:55:35
|
|
137
|
4,325.00
|
LSE
|
15:57:08
|
|
327
|
4,325.00
|
LSE
|
15:57:11
|
|
1,183
|
4,326.00
|
LSE
|
15:59:37
|
|
136
|
4,325.00
|
LSE
|
16:00:18
|
|
115
|
4,324.00
|
LSE
|
16:00:20
|
|
194
|
4,324.00
|
LSE
|
16:00:20
|
|
58
|
4,323.00
|
LSE
|
16:00:44
|
|
2
|
4,323.00
|
LSE
|
16:00:44
|
|
61
|
4,323.00
|
LSE
|
16:02:17
|
|
103
|
4,325.00
|
LSE
|
16:02:52
|
|
862
|
4,325.00
|
LSE
|
16:02:52
|
|
76
|
4,324.00
|
LSE
|
16:03:12
|
|
241
|
4,326.00
|
LSE
|
16:03:25
|
|
45
|
4,324.00
|
LSE
|
16:03:50
|
|
38
|
4,324.00
|
LSE
|
16:03:50
|
|
114
|
4,324.00
|
LSE
|
16:03:53
|
|
83
|
4,321.00
|
LSE
|
16:04:43
|
|
396
|
4,321.00
|
LSE
|
16:06:21
|
|
475
|
4,321.00
|
LSE
|
16:06:21
|
|
642
|
4,321.00
|
LSE
|
16:07:17
|
|
69
|
4,321.00
|
LSE
|
16:08:34
|
|
485
|
4,321.00
|
LSE
|
16:08:34
|
|
46
|
4,319.00
|
LSE
|
16:08:53
|
|
49
|
4,319.00
|
LSE
|
16:08:56
|
|
50
|
4,315.00
|
LSE
|
16:08:58
|
|
100
|
4,315.00
|
LSE
|
16:08:58
|
|
24
|
4,315.00
|
LSE
|
16:08:58
|
|
66
|
4,314.00
|
LSE
|
16:09:26
|
|
184
|
4,312.00
|
LSE
|
16:09:53
|
|
243
|
4,311.00
|
LSE
|
16:09:55
|
|
50
|
4,308.00
|
LSE
|
16:10:11
|
|
17
|
4,308.00
|
LSE
|
16:10:11
|
|
201
|
4,310.00
|
LSE
|
16:10:31
|
|
931
|
4,313.00
|
LSE
|
16:12:18
|
|
687
|
4,315.00
|
LSE
|
16:14:36
|
|
87
|
4,315.00
|
LSE
|
16:15:31
|
|
90
|
4,315.00
|
LSE
|
16:15:31
|
|
472
|
4,315.00
|
LSE
|
16:15:31
|
|
23
|
4,315.00
|
LSE
|
16:15:32
|
|
13
|
4,315.00
|
LSE
|
16:15:38
|
|
80
|
4,314.00
|
LSE
|
16:16:00
|
|
35
|
4,314.00
|
LSE
|
16:16:10
|
|
360
|
4,314.00
|
LSE
|
16:16:16
|
|
317
|
4,312.00
|
LSE
|
16:17:11
|
|
1,000
|
4,312.00
|
LSE
|
16:19:10
|
|
299
|
4,312.00
|
LSE
|
16:19:47
|
|
31
|
4,312.00
|
LSE
|
16:19:47
|
|
15
|
4,311.00
|
LSE
|
16:20:09
|
|
2
|
4,311.00
|
LSE
|
16:20:09
|
| 1) |
2025 Combined Annual and Sustainability Report (including the 2025 Strategic Report) www.bat.com/annualreport
|
| 2) |
2025 Combined Performance and Sustainability Summary www.bat.com/annualreport
|
| 3) |
2026 AGM Notice www.bat.com/AGM
|
| 4) |
Proxy Form
|
| 5) |
Proxy Form - South Africa
|
| 6) |
Voting Instruction Form - South Africa
|
| - |
The 2026 AGM Notice;
|
| - |
The Forms of Proxy; and
|
| - |
The rules of British American Tobacco Sharesave Scheme 2026.
|
|
Date of purchase:
|
10 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
126,437
|
|
Highest price paid per share (pence):
|
4,423.00p
|
|
Lowest price paid per share (pence):
|
4,360.00p
|
|
Volume weighted average price paid per share (pence):
|
4,393.9183p
|
|
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
|
10/03/2026
|
126,437
|
4,393.9183p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
10/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
10/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
169
|
4,389.00
|
LSE
|
08:00:52
|
|
32
|
4,389.00
|
LSE
|
08:00:52
|
|
190
|
4,389.00
|
LSE
|
08:00:52
|
|
2,008
|
4,389.00
|
LSE
|
08:00:52
|
|
452
|
4,389.00
|
LSE
|
08:00:52
|
|
88
|
4,385.00
|
LSE
|
08:01:01
|
|
86
|
4,369.00
|
LSE
|
08:01:30
|
|
120
|
4,371.00
|
LSE
|
08:01:40
|
|
88
|
4,373.00
|
LSE
|
08:02:10
|
|
130
|
4,371.00
|
LSE
|
08:02:31
|
|
142
|
4,375.00
|
LSE
|
08:02:50
|
|
104
|
4,377.00
|
LSE
|
08:03:14
|
|
157
|
4,378.00
|
LSE
|
08:04:08
|
|
192
|
4,378.00
|
LSE
|
08:04:12
|
|
92
|
4,383.00
|
LSE
|
08:04:25
|
|
93
|
4,382.00
|
LSE
|
08:04:47
|
|
110
|
4,388.00
|
LSE
|
08:05:19
|
|
64
|
4,388.00
|
LSE
|
08:05:19
|
|
82
|
4,386.00
|
LSE
|
08:05:40
|
|
120
|
4,387.00
|
LSE
|
08:05:49
|
|
97
|
4,384.00
|
LSE
|
08:06:08
|
|
79
|
4,377.00
|
LSE
|
08:06:35
|
|
64
|
4,373.00
|
LSE
|
08:06:41
|
|
242
|
4,384.00
|
LSE
|
08:08:16
|
|
150
|
4,384.00
|
LSE
|
08:08:16
|
|
170
|
4,389.00
|
LSE
|
08:08:49
|
|
74
|
4,389.00
|
LSE
|
08:09:06
|
|
126
|
4,390.00
|
LSE
|
08:09:43
|
|
77
|
4,390.00
|
LSE
|
08:09:45
|
|
73
|
4,391.00
|
LSE
|
08:09:59
|
|
30
|
4,386.00
|
LSE
|
08:10:16
|
|
35
|
4,386.00
|
LSE
|
08:10:33
|
|
129
|
4,383.00
|
LSE
|
08:10:39
|
|
69
|
4,376.00
|
LSE
|
08:10:57
|
|
72
|
4,374.00
|
LSE
|
08:11:40
|
|
191
|
4,372.00
|
LSE
|
08:11:51
|
|
139
|
4,374.00
|
LSE
|
08:12:31
|
|
66
|
4,374.00
|
LSE
|
08:12:35
|
|
75
|
4,371.00
|
LSE
|
08:13:10
|
|
165
|
4,376.00
|
LSE
|
08:13:52
|
|
171
|
4,376.00
|
LSE
|
08:14:06
|
|
145
|
4,375.00
|
LSE
|
08:14:54
|
|
185
|
4,374.00
|
LSE
|
08:15:36
|
|
113
|
4,371.00
|
LSE
|
08:15:49
|
|
112
|
4,371.00
|
LSE
|
08:15:49
|
|
144
|
4,380.00
|
LSE
|
08:16:16
|
|
66
|
4,376.00
|
LSE
|
08:17:01
|
|
103
|
4,376.00
|
LSE
|
08:17:23
|
|
137
|
4,378.00
|
LSE
|
08:17:46
|
|
76
|
4,378.00
|
LSE
|
08:18:13
|
|
216
|
4,382.00
|
LSE
|
08:19:35
|
|
540
|
4,387.00
|
LSE
|
08:22:20
|
|
47
|
4,387.00
|
LSE
|
08:22:20
|
|
152
|
4,381.00
|
LSE
|
08:22:58
|
|
69
|
4,381.00
|
LSE
|
08:23:27
|
|
189
|
4,383.00
|
LSE
|
08:24:19
|
|
80
|
4,381.00
|
LSE
|
08:24:35
|
|
203
|
4,380.00
|
LSE
|
08:26:27
|
|
20
|
4,380.00
|
LSE
|
08:26:27
|
|
7
|
4,380.00
|
LSE
|
08:26:49
|
|
286
|
4,381.00
|
LSE
|
08:27:54
|
|
148
|
4,381.00
|
LSE
|
08:27:54
|
|
159
|
4,383.00
|
LSE
|
08:28:36
|
|
132
|
4,383.00
|
LSE
|
08:29:56
|
|
28
|
4,383.00
|
LSE
|
08:30:11
|
|
393
|
4,389.00
|
LSE
|
08:31:18
|
|
67
|
4,384.00
|
LSE
|
08:32:03
|
|
52
|
4,384.00
|
LSE
|
08:32:23
|
|
106
|
4,387.00
|
LSE
|
08:34:05
|
|
219
|
4,387.00
|
LSE
|
08:34:26
|
|
222
|
4,390.00
|
LSE
|
08:35:19
|
|
121
|
4,398.00
|
LSE
|
08:38:12
|
|
239
|
4,398.00
|
LSE
|
08:38:22
|
|
162
|
4,398.00
|
LSE
|
08:38:31
|
|
76
|
4,395.00
|
LSE
|
08:38:42
|
|
154
|
4,395.00
|
LSE
|
08:39:46
|
|
174
|
4,395.00
|
LSE
|
08:41:08
|
|
221
|
4,392.00
|
LSE
|
08:42:21
|
|
734
|
4,403.00
|
LSE
|
08:47:55
|
|
66
|
4,403.00
|
LSE
|
08:47:55
|
|
201
|
4,397.00
|
LSE
|
08:48:02
|
|
84
|
4,394.00
|
LSE
|
08:49:15
|
|
163
|
4,394.00
|
LSE
|
08:50:35
|
|
255
|
4,394.00
|
LSE
|
08:51:59
|
|
368
|
4,394.00
|
LSE
|
08:53:56
|
|
350
|
4,391.00
|
LSE
|
08:56:56
|
|
453
|
4,393.00
|
LSE
|
09:01:31
|
|
698
|
4,392.00
|
LSE
|
09:04:15
|
|
687
|
4,392.00
|
LSE
|
09:08:25
|
|
493
|
4,397.00
|
LSE
|
09:10:57
|
|
67
|
4,397.00
|
LSE
|
09:11:48
|
|
259
|
4,399.00
|
LSE
|
09:13:04
|
|
12
|
4,399.00
|
LSE
|
09:13:04
|
|
94
|
4,397.00
|
LSE
|
09:13:46
|
|
233
|
4,395.00
|
LSE
|
09:15:21
|
|
217
|
4,396.00
|
LSE
|
09:16:50
|
|
55
|
4,394.00
|
LSE
|
09:17:30
|
|
4
|
4,394.00
|
LSE
|
09:17:30
|
|
13
|
4,394.00
|
LSE
|
09:17:30
|
|
259
|
4,394.00
|
LSE
|
09:18:47
|
|
76
|
4,393.00
|
LSE
|
09:19:31
|
|
123
|
4,393.00
|
LSE
|
09:20:13
|
|
491
|
4,395.00
|
LSE
|
09:23:17
|
|
49
|
4,391.00
|
LSE
|
09:23:40
|
|
17
|
4,391.00
|
LSE
|
09:23:40
|
|
66
|
4,389.00
|
LSE
|
09:24:22
|
|
79
|
4,390.00
|
LSE
|
09:26:28
|
|
141
|
4,390.00
|
LSE
|
09:26:28
|
|
111
|
4,389.00
|
LSE
|
09:26:41
|
|
103
|
4,388.00
|
LSE
|
09:27:20
|
|
722
|
4,393.00
|
LSE
|
09:32:37
|
|
196
|
4,393.00
|
LSE
|
09:34:22
|
|
943
|
4,395.00
|
LSE
|
09:41:07
|
|
262
|
4,395.00
|
LSE
|
09:42:35
|
|
669
|
4,395.00
|
LSE
|
09:48:00
|
|
50
|
4,394.00
|
LSE
|
09:50:36
|
|
56
|
4,394.00
|
LSE
|
09:50:36
|
|
44
|
4,394.00
|
LSE
|
09:50:36
|
|
232
|
4,394.00
|
LSE
|
09:50:36
|
|
9
|
4,395.00
|
LSE
|
09:51:56
|
|
18
|
4,395.00
|
LSE
|
09:51:56
|
|
41
|
4,395.00
|
LSE
|
09:51:56
|
|
94
|
4,395.00
|
LSE
|
09:51:56
|
|
16
|
4,395.00
|
LSE
|
09:51:56
|
|
105
|
4,395.00
|
LSE
|
09:51:56
|
|
40
|
4,395.00
|
LSE
|
09:51:56
|
|
20
|
4,395.00
|
LSE
|
09:51:56
|
|
54
|
4,395.00
|
LSE
|
09:51:56
|
|
36
|
4,395.00
|
LSE
|
09:51:56
|
|
98
|
4,395.00
|
LSE
|
09:51:56
|
|
18
|
4,395.00
|
LSE
|
09:51:56
|
|
6
|
4,395.00
|
LSE
|
09:51:56
|
|
117
|
4,396.00
|
LSE
|
09:55:58
|
|
59
|
4,396.00
|
LSE
|
09:55:58
|
|
75
|
4,395.00
|
LSE
|
09:56:39
|
|
95
|
4,394.00
|
LSE
|
09:56:44
|
|
72
|
4,395.00
|
LSE
|
09:58:58
|
|
109
|
4,395.00
|
LSE
|
09:58:58
|
|
132
|
4,394.00
|
LSE
|
09:59:09
|
|
201
|
4,389.00
|
LSE
|
10:00:39
|
|
21
|
4,389.00
|
LSE
|
10:00:39
|
|
53
|
4,388.00
|
LSE
|
10:00:59
|
|
33
|
4,388.00
|
LSE
|
10:01:23
|
|
534
|
4,386.00
|
LSE
|
10:01:42
|
|
470
|
4,385.00
|
LSE
|
10:05:46
|
|
25
|
4,384.00
|
LSE
|
10:08:31
|
|
13
|
4,384.00
|
LSE
|
10:08:31
|
|
38
|
4,384.00
|
LSE
|
10:08:31
|
|
359
|
4,389.00
|
LSE
|
10:11:26
|
|
103
|
4,388.00
|
LSE
|
10:11:55
|
|
51
|
4,386.00
|
LSE
|
10:12:00
|
|
17
|
4,386.00
|
LSE
|
10:12:02
|
|
67
|
4,385.00
|
LSE
|
10:12:28
|
|
21
|
4,386.00
|
LSE
|
10:14:26
|
|
190
|
4,386.00
|
LSE
|
10:14:34
|
|
375
|
4,386.00
|
LSE
|
10:16:43
|
|
273
|
4,386.00
|
LSE
|
10:18:05
|
|
433
|
4,387.00
|
LSE
|
10:21:04
|
|
227
|
4,387.00
|
LSE
|
10:23:13
|
|
74
|
4,386.00
|
LSE
|
10:23:14
|
|
511
|
4,389.00
|
LSE
|
10:28:37
|
|
113
|
4,390.00
|
LSE
|
10:30:18
|
|
131
|
4,390.00
|
LSE
|
10:30:18
|
|
50
|
4,388.00
|
LSE
|
10:30:29
|
|
17
|
4,388.00
|
LSE
|
10:30:37
|
|
64
|
4,387.00
|
LSE
|
10:32:27
|
|
134
|
4,387.00
|
LSE
|
10:32:27
|
|
509
|
4,387.00
|
LSE
|
10:35:54
|
|
61
|
4,386.00
|
LSE
|
10:35:59
|
|
10
|
4,386.00
|
LSE
|
10:35:59
|
|
68
|
4,384.00
|
LSE
|
10:36:30
|
|
66
|
4,379.00
|
LSE
|
10:36:55
|
|
79
|
4,379.00
|
LSE
|
10:38:23
|
|
258
|
4,380.00
|
LSE
|
10:40:01
|
|
662
|
4,384.00
|
LSE
|
10:44:26
|
|
47
|
4,383.00
|
LSE
|
10:45:26
|
|
333
|
4,384.00
|
LSE
|
10:47:37
|
|
82
|
4,383.00
|
LSE
|
10:47:46
|
|
513
|
4,385.00
|
LSE
|
10:53:11
|
|
72
|
4,384.00
|
LSE
|
10:53:11
|
|
120
|
4,384.00
|
LSE
|
10:53:11
|
|
78
|
4,383.00
|
LSE
|
10:53:17
|
|
86
|
4,385.00
|
LSE
|
10:54:10
|
|
246
|
4,385.00
|
LSE
|
10:55:51
|
|
405
|
4,388.00
|
LSE
|
10:59:10
|
|
207
|
4,389.00
|
LSE
|
11:00:27
|
|
200
|
4,387.00
|
LSE
|
11:04:33
|
|
42
|
4,387.00
|
LSE
|
11:04:33
|
|
43
|
4,387.00
|
LSE
|
11:04:33
|
|
175
|
4,387.00
|
LSE
|
11:04:33
|
|
66
|
4,387.00
|
LSE
|
11:04:34
|
|
207
|
4,392.00
|
LSE
|
11:07:14
|
|
135
|
4,392.00
|
LSE
|
11:07:14
|
|
34
|
4,390.00
|
LSE
|
11:07:31
|
|
32
|
4,390.00
|
LSE
|
11:07:31
|
|
70
|
4,389.00
|
LSE
|
11:09:14
|
|
135
|
4,389.00
|
LSE
|
11:09:14
|
|
65
|
4,388.00
|
LSE
|
11:10:05
|
|
41
|
4,388.00
|
LSE
|
11:10:21
|
|
169
|
4,390.00
|
LSE
|
11:12:04
|
|
117
|
4,390.00
|
LSE
|
11:12:35
|
|
65
|
4,388.00
|
LSE
|
11:13:42
|
|
38
|
4,387.00
|
LSE
|
11:13:45
|
|
56
|
4,387.00
|
LSE
|
11:13:45
|
|
59
|
4,385.00
|
LSE
|
11:15:05
|
|
106
|
4,383.00
|
LSE
|
11:15:28
|
|
308
|
4,384.00
|
LSE
|
11:18:00
|
|
137
|
4,386.00
|
LSE
|
11:19:04
|
|
61
|
4,385.00
|
LSE
|
11:19:36
|
|
66
|
4,384.00
|
LSE
|
11:20:42
|
|
261
|
4,382.00
|
LSE
|
11:21:46
|
|
64
|
4,382.00
|
LSE
|
11:22:18
|
|
380
|
4,385.00
|
LSE
|
11:26:43
|
|
131
|
4,385.00
|
LSE
|
11:26:43
|
|
83
|
4,382.00
|
LSE
|
11:27:12
|
|
81
|
4,381.00
|
LSE
|
11:28:01
|
|
309
|
4,383.00
|
LSE
|
11:30:10
|
|
74
|
4,382.00
|
LSE
|
11:30:48
|
|
85
|
4,381.00
|
LSE
|
11:31:10
|
|
63
|
4,378.00
|
LSE
|
11:31:38
|
|
60
|
4,377.00
|
LSE
|
11:31:55
|
|
118
|
4,378.00
|
LSE
|
11:32:56
|
|
491
|
4,379.00
|
LSE
|
11:36:27
|
|
101
|
4,376.00
|
LSE
|
11:37:15
|
|
72
|
4,375.00
|
LSE
|
11:39:57
|
|
245
|
4,375.00
|
LSE
|
11:39:57
|
|
65
|
4,374.00
|
LSE
|
11:41:00
|
|
171
|
4,374.00
|
LSE
|
11:42:01
|
|
71
|
4,373.00
|
LSE
|
11:42:27
|
|
70
|
4,373.00
|
LSE
|
11:43:07
|
|
65
|
4,373.00
|
LSE
|
11:43:41
|
|
515
|
4,370.00
|
LSE
|
11:45:30
|
|
274
|
4,369.00
|
LSE
|
11:49:42
|
|
382
|
4,371.00
|
LSE
|
11:54:20
|
|
91
|
4,371.00
|
LSE
|
11:55:14
|
|
585
|
4,372.00
|
LSE
|
11:58:53
|
|
363
|
4,369.00
|
LSE
|
12:01:16
|
|
42
|
4,369.00
|
LSE
|
12:01:16
|
|
72
|
4,368.00
|
LSE
|
12:01:29
|
|
78
|
4,368.00
|
LSE
|
12:01:46
|
|
71
|
4,366.00
|
LSE
|
12:02:22
|
|
69
|
4,365.00
|
LSE
|
12:02:38
|
|
68
|
4,364.00
|
LSE
|
12:03:00
|
|
245
|
4,365.00
|
LSE
|
12:04:14
|
|
254
|
4,366.00
|
LSE
|
12:06:22
|
|
74
|
4,365.00
|
LSE
|
12:07:09
|
|
64
|
4,367.00
|
LSE
|
12:07:21
|
|
404
|
4,364.00
|
LSE
|
12:07:57
|
|
188
|
4,364.00
|
LSE
|
12:09:13
|
|
58
|
4,362.00
|
LSE
|
12:10:32
|
|
6
|
4,362.00
|
LSE
|
12:10:32
|
|
370
|
4,367.00
|
LSE
|
12:15:59
|
|
1,139
|
4,374.00
|
LSE
|
12:23:06
|
|
450
|
4,371.00
|
LSE
|
12:23:50
|
|
84
|
4,371.00
|
LSE
|
12:26:58
|
|
348
|
4,372.00
|
LSE
|
12:29:38
|
|
61
|
4,370.00
|
LSE
|
12:30:04
|
|
43
|
4,368.00
|
LSE
|
12:30:17
|
|
33
|
4,368.00
|
LSE
|
12:30:17
|
|
64
|
4,367.00
|
LSE
|
12:31:31
|
|
88
|
4,375.00
|
LSE
|
12:37:54
|
|
5
|
4,375.00
|
LSE
|
12:37:54
|
|
913
|
4,375.00
|
LSE
|
12:37:54
|
|
238
|
4,374.00
|
LSE
|
12:39:28
|
|
71
|
4,371.00
|
LSE
|
12:41:50
|
|
139
|
4,371.00
|
LSE
|
12:41:50
|
|
202
|
4,370.00
|
LSE
|
12:42:26
|
|
205
|
4,373.00
|
LSE
|
12:44:30
|
|
544
|
4,378.00
|
LSE
|
12:48:02
|
|
544
|
4,377.00
|
LSE
|
12:52:26
|
|
163
|
4,378.00
|
LSE
|
12:53:20
|
|
581
|
4,379.00
|
LSE
|
12:57:45
|
|
374
|
4,380.00
|
LSE
|
13:03:00
|
|
444
|
4,380.00
|
LSE
|
13:03:00
|
|
141
|
4,380.00
|
LSE
|
13:03:56
|
|
215
|
4,381.00
|
LSE
|
13:05:22
|
|
139
|
4,381.00
|
LSE
|
13:05:22
|
|
100
|
4,376.00
|
LSE
|
13:06:39
|
|
33
|
4,376.00
|
LSE
|
13:06:39
|
|
321
|
4,380.00
|
LSE
|
13:08:43
|
|
216
|
4,380.00
|
LSE
|
13:10:20
|
|
428
|
4,375.00
|
LSE
|
13:11:13
|
|
268
|
4,374.00
|
LSE
|
13:12:35
|
|
69
|
4,370.00
|
LSE
|
13:13:27
|
|
133
|
4,367.00
|
LSE
|
13:16:46
|
|
120
|
4,366.00
|
LSE
|
13:19:39
|
|
23
|
4,366.00
|
LSE
|
13:19:43
|
|
278
|
4,366.00
|
LSE
|
13:19:43
|
|
522
|
4,367.00
|
LSE
|
13:23:00
|
|
223
|
4,365.00
|
LSE
|
13:26:53
|
|
240
|
4,365.00
|
LSE
|
13:26:53
|
|
274
|
4,367.00
|
LSE
|
13:29:54
|
|
10
|
4,367.00
|
LSE
|
13:29:54
|
|
660
|
4,367.00
|
LSE
|
13:29:54
|
|
623
|
4,363.00
|
LSE
|
13:30:01
|
|
245
|
4,363.00
|
LSE
|
13:30:11
|
|
7
|
4,364.00
|
LSE
|
13:30:29
|
|
260
|
4,364.00
|
LSE
|
13:30:29
|
|
423
|
4,362.00
|
LSE
|
13:30:47
|
|
266
|
4,361.00
|
LSE
|
13:30:50
|
|
134
|
4,361.00
|
LSE
|
13:31:03
|
|
444
|
4,360.00
|
LSE
|
13:31:17
|
|
111
|
4,360.00
|
LSE
|
13:31:21
|
|
866
|
4,364.00
|
LSE
|
13:32:06
|
|
1,086
|
4,368.00
|
LSE
|
13:32:49
|
|
864
|
4,373.00
|
LSE
|
13:33:33
|
|
531
|
4,376.00
|
LSE
|
13:33:57
|
|
491
|
4,376.00
|
LSE
|
13:34:25
|
|
201
|
4,376.00
|
LSE
|
13:34:30
|
|
7
|
4,377.00
|
LSE
|
13:35:24
|
|
174
|
4,377.00
|
LSE
|
13:35:39
|
|
293
|
4,377.00
|
LSE
|
13:35:39
|
|
493
|
4,377.00
|
LSE
|
13:35:39
|
|
122
|
4,383.00
|
LSE
|
13:37:25
|
|
1,336
|
4,383.00
|
LSE
|
13:37:25
|
|
51
|
4,383.00
|
LSE
|
13:37:25
|
|
25
|
4,383.00
|
LSE
|
13:37:25
|
|
7
|
4,388.00
|
LSE
|
13:38:16
|
|
924
|
4,388.00
|
LSE
|
13:38:22
|
|
7
|
4,392.00
|
LSE
|
13:39:50
|
|
578
|
4,392.00
|
LSE
|
13:40:06
|
|
23
|
4,392.00
|
LSE
|
13:40:06
|
|
362
|
4,394.00
|
LSE
|
13:40:38
|
|
155
|
4,392.00
|
LSE
|
13:40:40
|
|
651
|
4,392.00
|
LSE
|
13:40:40
|
|
571
|
4,393.00
|
LSE
|
13:41:44
|
|
258
|
4,396.00
|
LSE
|
13:42:09
|
|
159
|
4,399.00
|
LSE
|
13:42:40
|
|
45
|
4,399.00
|
LSE
|
13:42:42
|
|
15
|
4,399.00
|
LSE
|
13:42:53
|
|
1
|
4,398.00
|
LSE
|
13:43:16
|
|
167
|
4,398.00
|
LSE
|
13:43:16
|
|
51
|
4,398.00
|
LSE
|
13:43:16
|
|
10
|
4,398.00
|
LSE
|
13:43:16
|
|
71
|
4,398.00
|
LSE
|
13:43:22
|
|
231
|
4,396.00
|
LSE
|
13:43:31
|
|
170
|
4,395.00
|
LSE
|
13:43:58
|
|
51
|
4,395.00
|
LSE
|
13:43:58
|
|
94
|
4,395.00
|
LSE
|
13:44:04
|
|
100
|
4,395.00
|
LSE
|
13:44:54
|
|
163
|
4,395.00
|
LSE
|
13:44:54
|
|
357
|
4,393.00
|
LSE
|
13:45:12
|
|
186
|
4,391.00
|
LSE
|
13:45:16
|
|
84
|
4,388.00
|
LSE
|
13:45:21
|
|
72
|
4,388.00
|
LSE
|
13:45:26
|
|
94
|
4,385.00
|
LSE
|
13:45:59
|
|
357
|
4,382.00
|
LSE
|
13:46:09
|
|
295
|
4,384.00
|
LSE
|
13:46:46
|
|
42
|
4,384.00
|
LSE
|
13:46:46
|
|
434
|
4,386.00
|
LSE
|
13:47:38
|
|
1,028
|
4,382.00
|
LSE
|
13:49:32
|
|
1,113
|
4,382.00
|
LSE
|
13:50:10
|
|
438
|
4,382.00
|
LSE
|
13:50:10
|
|
518
|
4,380.00
|
LSE
|
13:51:11
|
|
149
|
4,380.00
|
LSE
|
13:51:11
|
|
295
|
4,380.00
|
LSE
|
13:52:24
|
|
71
|
4,385.00
|
LSE
|
13:54:51
|
|
955
|
4,389.00
|
LSE
|
13:56:55
|
|
174
|
4,387.00
|
LSE
|
13:57:06
|
|
26
|
4,387.00
|
LSE
|
14:00:10
|
|
177
|
4,388.00
|
LSE
|
14:00:25
|
|
174
|
4,390.00
|
LSE
|
14:00:44
|
|
1,462
|
4,389.00
|
LSE
|
14:00:49
|
|
161
|
4,386.00
|
LSE
|
14:00:59
|
|
219
|
4,384.00
|
LSE
|
14:01:13
|
|
100
|
4,382.00
|
LSE
|
14:01:30
|
|
174
|
4,385.00
|
LSE
|
14:02:55
|
|
27
|
4,385.00
|
LSE
|
14:02:58
|
|
98
|
4,385.00
|
LSE
|
14:02:58
|
|
527
|
4,384.00
|
LSE
|
14:03:12
|
|
209
|
4,394.00
|
LSE
|
14:05:41
|
|
170
|
4,394.00
|
LSE
|
14:05:41
|
|
600
|
4,393.00
|
LSE
|
14:05:41
|
|
79
|
4,395.00
|
LSE
|
14:06:53
|
|
299
|
4,394.00
|
LSE
|
14:07:03
|
|
204
|
4,395.00
|
LSE
|
14:07:51
|
|
235
|
4,394.00
|
LSE
|
14:07:52
|
|
372
|
4,394.00
|
LSE
|
14:09:25
|
|
370
|
4,393.00
|
LSE
|
14:11:03
|
|
564
|
4,393.00
|
LSE
|
14:11:03
|
|
371
|
4,392.00
|
LSE
|
14:11:05
|
|
439
|
4,396.00
|
LSE
|
14:12:40
|
|
176
|
4,395.00
|
LSE
|
14:12:57
|
|
201
|
4,394.00
|
LSE
|
14:13:10
|
|
221
|
4,402.00
|
LSE
|
14:14:37
|
|
200
|
4,399.00
|
LSE
|
14:14:40
|
|
100
|
4,399.00
|
LSE
|
14:14:40
|
|
43
|
4,399.00
|
LSE
|
14:14:40
|
|
445
|
4,402.00
|
LSE
|
14:16:35
|
|
170
|
4,402.00
|
LSE
|
14:16:35
|
|
9
|
4,402.00
|
LSE
|
14:16:35
|
|
1,206
|
4,405.00
|
LSE
|
14:19:18
|
|
160
|
4,404.00
|
LSE
|
14:19:59
|
|
277
|
4,407.00
|
LSE
|
14:20:33
|
|
419
|
4,406.00
|
LSE
|
14:21:55
|
|
212
|
4,406.00
|
LSE
|
14:22:12
|
|
116
|
4,405.00
|
LSE
|
14:22:30
|
|
75
|
4,405.00
|
LSE
|
14:22:31
|
|
100
|
4,405.00
|
LSE
|
14:22:31
|
|
281
|
4,406.00
|
LSE
|
14:23:08
|
|
203
|
4,404.00
|
LSE
|
14:23:55
|
|
804
|
4,405.00
|
LSE
|
14:25:26
|
|
138
|
4,404.00
|
LSE
|
14:25:51
|
|
377
|
4,403.00
|
LSE
|
14:26:00
|
|
78
|
4,405.00
|
LSE
|
14:26:49
|
|
191
|
4,405.00
|
LSE
|
14:27:38
|
|
357
|
4,406.00
|
LSE
|
14:28:57
|
|
13
|
4,410.00
|
LSE
|
14:32:07
|
|
518
|
4,409.00
|
LSE
|
14:32:23
|
|
786
|
4,409.00
|
LSE
|
14:32:23
|
|
124
|
4,408.00
|
LSE
|
14:32:24
|
|
262
|
4,408.00
|
LSE
|
14:32:24
|
|
159
|
4,408.00
|
LSE
|
14:32:24
|
|
10
|
4,408.00
|
LSE
|
14:32:24
|
|
108
|
4,411.00
|
LSE
|
14:34:34
|
|
305
|
4,410.00
|
LSE
|
14:35:09
|
|
462
|
4,412.00
|
LSE
|
14:36:24
|
|
317
|
4,414.00
|
LSE
|
14:37:01
|
|
239
|
4,412.00
|
LSE
|
14:37:04
|
|
560
|
4,410.00
|
LSE
|
14:38:50
|
|
114
|
4,410.00
|
LSE
|
14:38:50
|
|
571
|
4,411.00
|
LSE
|
14:40:02
|
|
192
|
4,410.00
|
LSE
|
14:40:36
|
|
459
|
4,409.00
|
LSE
|
14:41:48
|
|
67
|
4,409.00
|
LSE
|
14:41:59
|
|
227
|
4,410.00
|
LSE
|
14:42:29
|
|
420
|
4,409.00
|
LSE
|
14:42:29
|
|
53
|
4,416.00
|
LSE
|
14:45:12
|
|
13
|
4,416.00
|
LSE
|
14:45:12
|
|
68
|
4,417.00
|
LSE
|
14:45:32
|
|
95
|
4,416.00
|
LSE
|
14:47:23
|
|
359
|
4,416.00
|
LSE
|
14:47:23
|
|
322
|
4,417.00
|
LSE
|
14:48:05
|
|
377
|
4,415.00
|
LSE
|
14:48:22
|
|
117
|
4,414.00
|
LSE
|
14:48:27
|
|
281
|
4,419.00
|
LSE
|
14:49:47
|
|
130
|
4,418.00
|
LSE
|
14:50:16
|
|
417
|
4,421.00
|
LSE
|
14:51:37
|
|
204
|
4,421.00
|
LSE
|
14:51:50
|
|
51
|
4,421.00
|
LSE
|
14:53:31
|
|
624
|
4,421.00
|
LSE
|
14:53:31
|
|
362
|
4,423.00
|
LSE
|
14:56:33
|
|
355
|
4,423.00
|
LSE
|
14:56:33
|
|
201
|
4,422.00
|
LSE
|
14:56:42
|
|
657
|
4,423.00
|
LSE
|
14:59:14
|
|
296
|
4,422.00
|
LSE
|
14:59:20
|
|
79
|
4,420.00
|
LSE
|
14:59:37
|
|
179
|
4,420.00
|
LSE
|
14:59:41
|
|
218
|
4,419.00
|
LSE
|
14:59:43
|
|
19
|
4,417.00
|
LSE
|
14:59:59
|
|
4
|
4,419.00
|
LSE
|
15:00:16
|
|
105
|
4,419.00
|
LSE
|
15:00:16
|
|
183
|
4,418.00
|
LSE
|
15:00:20
|
|
68
|
4,419.00
|
LSE
|
15:01:17
|
|
266
|
4,418.00
|
LSE
|
15:01:54
|
|
94
|
4,419.00
|
LSE
|
15:03:00
|
|
350
|
4,419.00
|
LSE
|
15:03:01
|
|
165
|
4,418.00
|
LSE
|
15:03:27
|
|
214
|
4,417.00
|
LSE
|
15:03:48
|
|
753
|
4,418.00
|
LSE
|
15:06:41
|
|
394
|
4,417.00
|
LSE
|
15:07:08
|
|
169
|
4,415.00
|
LSE
|
15:07:39
|
|
498
|
4,416.00
|
LSE
|
15:08:58
|
|
130
|
4,415.00
|
LSE
|
15:09:01
|
|
75
|
4,414.00
|
LSE
|
15:09:23
|
|
80
|
4,413.00
|
LSE
|
15:09:27
|
|
61
|
4,411.00
|
LSE
|
15:10:18
|
|
271
|
4,410.00
|
LSE
|
15:11:16
|
|
152
|
4,408.00
|
LSE
|
15:11:54
|
|
199
|
4,408.00
|
LSE
|
15:11:54
|
|
230
|
4,407.00
|
LSE
|
15:11:56
|
|
244
|
4,408.00
|
LSE
|
15:13:12
|
|
24
|
4,408.00
|
LSE
|
15:13:17
|
|
184
|
4,408.00
|
LSE
|
15:13:25
|
|
29
|
4,407.00
|
LSE
|
15:13:28
|
|
53
|
4,407.00
|
LSE
|
15:13:28
|
|
609
|
4,407.00
|
LSE
|
15:14:37
|
|
65
|
4,405.00
|
LSE
|
15:15:52
|
|
16
|
4,406.00
|
LSE
|
15:16:34
|
|
170
|
4,406.00
|
LSE
|
15:16:34
|
|
40
|
4,406.00
|
LSE
|
15:16:34
|
|
9
|
4,406.00
|
LSE
|
15:16:34
|
|
98
|
4,405.00
|
LSE
|
15:16:55
|
|
1
|
4,403.00
|
LSE
|
15:17:11
|
|
129
|
4,403.00
|
LSE
|
15:17:11
|
|
95
|
4,401.00
|
LSE
|
15:17:28
|
|
98
|
4,400.00
|
LSE
|
15:17:55
|
|
1
|
4,400.00
|
LSE
|
15:17:55
|
|
13
|
4,400.00
|
LSE
|
15:17:56
|
|
20
|
4,399.00
|
LSE
|
15:18:11
|
|
93
|
4,399.00
|
LSE
|
15:18:49
|
|
479
|
4,401.00
|
LSE
|
15:19:21
|
|
64
|
4,400.00
|
LSE
|
15:19:57
|
|
13
|
4,400.00
|
LSE
|
15:20:06
|
|
114
|
4,400.00
|
LSE
|
15:20:06
|
|
256
|
4,402.00
|
LSE
|
15:20:50
|
|
124
|
4,402.00
|
LSE
|
15:21:14
|
|
154
|
4,403.00
|
LSE
|
15:21:45
|
|
30
|
4,403.00
|
LSE
|
15:22:47
|
|
112
|
4,403.00
|
LSE
|
15:22:47
|
|
189
|
4,403.00
|
LSE
|
15:22:56
|
|
288
|
4,405.00
|
LSE
|
15:23:55
|
|
86
|
4,403.00
|
LSE
|
15:25:25
|
|
371
|
4,403.00
|
LSE
|
15:25:25
|
|
70
|
4,407.00
|
LSE
|
15:27:23
|
|
1,120
|
4,407.00
|
LSE
|
15:28:30
|
|
127
|
4,407.00
|
LSE
|
15:28:58
|
|
264
|
4,409.00
|
LSE
|
15:29:56
|
|
145
|
4,410.00
|
LSE
|
15:30:34
|
|
20
|
4,410.00
|
LSE
|
15:31:35
|
|
7
|
4,410.00
|
LSE
|
15:31:35
|
|
210
|
4,412.00
|
LSE
|
15:33:04
|
|
688
|
4,411.00
|
LSE
|
15:33:49
|
|
411
|
4,411.00
|
LSE
|
15:34:43
|
|
29
|
4,410.00
|
LSE
|
15:35:50
|
|
100
|
4,410.00
|
LSE
|
15:35:50
|
|
25
|
4,411.00
|
LSE
|
15:36:08
|
|
334
|
4,411.00
|
LSE
|
15:36:08
|
|
212
|
4,410.00
|
LSE
|
15:36:11
|
|
253
|
4,411.00
|
LSE
|
15:37:08
|
|
113
|
4,410.00
|
LSE
|
15:37:24
|
|
51
|
4,416.00
|
LSE
|
15:38:48
|
|
147
|
4,416.00
|
LSE
|
15:38:48
|
|
275
|
4,415.00
|
LSE
|
15:39:19
|
|
460
|
4,417.00
|
LSE
|
15:39:59
|
|
100
|
4,418.00
|
LSE
|
15:40:13
|
|
62
|
4,418.00
|
LSE
|
15:40:58
|
|
264
|
4,418.00
|
LSE
|
15:42:47
|
|
398
|
4,418.00
|
LSE
|
15:42:47
|
|
459
|
4,418.00
|
LSE
|
15:44:20
|
|
432
|
4,418.00
|
LSE
|
15:44:20
|
|
384
|
4,419.00
|
LSE
|
15:45:18
|
|
144
|
4,418.00
|
LSE
|
15:45:27
|
|
88
|
4,417.00
|
LSE
|
15:45:28
|
|
402
|
4,419.00
|
LSE
|
15:47:38
|
|
416
|
4,419.00
|
LSE
|
15:47:38
|
|
456
|
4,421.00
|
LSE
|
15:48:39
|
|
80
|
4,420.00
|
LSE
|
15:49:01
|
|
105
|
4,419.00
|
LSE
|
15:49:07
|
|
71
|
4,419.00
|
LSE
|
15:49:27
|
|
154
|
4,418.00
|
LSE
|
15:49:48
|
|
80
|
4,422.00
|
LSE
|
15:52:06
|
|
188
|
4,422.00
|
LSE
|
15:52:06
|
|
616
|
4,420.00
|
LSE
|
15:52:18
|
|
151
|
4,420.00
|
LSE
|
15:52:18
|
|
114
|
4,419.00
|
LSE
|
15:52:20
|
|
75
|
4,417.00
|
LSE
|
15:54:44
|
|
331
|
4,417.00
|
LSE
|
15:54:44
|
|
515
|
4,417.00
|
LSE
|
15:54:44
|
|
36
|
4,417.00
|
LSE
|
15:55:22
|
|
118
|
4,417.00
|
LSE
|
15:55:22
|
|
765
|
4,418.00
|
LSE
|
15:57:22
|
|
632
|
4,418.00
|
LSE
|
15:58:09
|
|
275
|
4,418.00
|
LSE
|
15:59:14
|
|
219
|
4,417.00
|
LSE
|
15:59:36
|
|
158
|
4,417.00
|
LSE
|
16:00:00
|
|
303
|
4,419.00
|
LSE
|
16:00:27
|
|
299
|
4,420.00
|
LSE
|
16:01:12
|
|
76
|
4,418.00
|
LSE
|
16:01:24
|
|
83
|
4,418.00
|
LSE
|
16:01:26
|
|
964
|
4,417.00
|
LSE
|
16:03:47
|
|
431
|
4,417.00
|
LSE
|
16:05:00
|
|
174
|
4,417.00
|
LSE
|
16:05:26
|
|
202
|
4,420.00
|
LSE
|
16:05:53
|
|
106
|
4,420.00
|
LSE
|
16:06:40
|
|
904
|
4,421.00
|
LSE
|
16:08:44
|
|
462
|
4,421.00
|
LSE
|
16:08:44
|
|
131
|
4,420.00
|
LSE
|
16:08:45
|
|
8
|
4,421.00
|
LSE
|
16:09:43
|
|
65
|
4,420.00
|
LSE
|
16:10:52
|
|
159
|
4,420.00
|
LSE
|
16:10:52
|
|
307
|
4,420.00
|
LSE
|
16:10:52
|
|
180
|
4,420.00
|
LSE
|
16:10:52
|
|
293
|
4,420.00
|
LSE
|
16:10:52
|
|
433
|
4,420.00
|
LSE
|
16:10:52
|
|
Date of purchase:
|
11 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
126,605
|
|
Highest price paid per share (pence):
|
4,421.00p
|
|
Lowest price paid per share (pence):
|
4,363.00p
|
|
Volume weighted average price paid per share (pence):
|
4,388.0657p
|
|
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
|
11/03/2026
|
126,605
|
4,388.0657p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
11/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
11/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
58
|
4,409.00
|
LSE
|
08:00:02
|
|
534
|
4,409.00
|
LSE
|
08:00:02
|
|
1,886
|
4,421.00
|
LSE
|
08:00:53
|
|
84
|
4,413.00
|
LSE
|
08:01:03
|
|
306
|
4,413.00
|
LSE
|
08:01:03
|
|
296
|
4,404.00
|
LSE
|
08:02:12
|
|
74
|
4,399.00
|
LSE
|
08:02:22
|
|
156
|
4,408.00
|
LSE
|
08:04:26
|
|
552
|
4,408.00
|
LSE
|
08:04:26
|
|
101
|
4,414.00
|
LSE
|
08:04:45
|
|
95
|
4,410.00
|
LSE
|
08:05:21
|
|
100
|
4,403.00
|
LSE
|
08:05:28
|
|
69
|
4,400.00
|
LSE
|
08:05:56
|
|
121
|
4,397.00
|
LSE
|
08:06:19
|
|
238
|
4,397.00
|
LSE
|
08:07:06
|
|
52
|
4,393.00
|
LSE
|
08:07:13
|
|
42
|
4,393.00
|
LSE
|
08:07:13
|
|
152
|
4,395.00
|
LSE
|
08:08:14
|
|
151
|
4,391.00
|
LSE
|
08:08:53
|
|
166
|
4,389.00
|
LSE
|
08:09:16
|
|
63
|
4,394.00
|
LSE
|
08:10:23
|
|
24
|
4,394.00
|
LSE
|
08:10:23
|
|
220
|
4,394.00
|
LSE
|
08:10:23
|
|
708
|
4,394.00
|
LSE
|
08:13:24
|
|
83
|
4,402.00
|
LSE
|
08:15:35
|
|
698
|
4,402.00
|
LSE
|
08:15:35
|
|
150
|
4,401.00
|
LSE
|
08:15:57
|
|
90
|
4,398.00
|
LSE
|
08:16:29
|
|
1,336
|
4,406.00
|
LSE
|
08:24:51
|
|
163
|
4,402.00
|
LSE
|
08:25:40
|
|
45
|
4,402.00
|
LSE
|
08:25:43
|
|
74
|
4,402.00
|
LSE
|
08:25:45
|
|
222
|
4,402.00
|
LSE
|
08:25:45
|
|
358
|
4,397.00
|
LSE
|
08:28:57
|
|
95
|
4,397.00
|
LSE
|
08:31:37
|
|
164
|
4,394.00
|
LSE
|
08:31:40
|
|
891
|
4,396.00
|
LSE
|
08:36:31
|
|
115
|
4,393.00
|
LSE
|
08:37:13
|
|
78
|
4,390.00
|
LSE
|
08:37:57
|
|
111
|
4,390.00
|
LSE
|
08:38:23
|
|
66
|
4,389.00
|
LSE
|
08:39:20
|
|
115
|
4,388.00
|
LSE
|
08:39:28
|
|
30
|
4,390.00
|
LSE
|
08:39:49
|
|
38
|
4,390.00
|
LSE
|
08:40:15
|
|
200
|
4,396.00
|
LSE
|
08:43:45
|
|
354
|
4,396.00
|
LSE
|
08:43:45
|
|
97
|
4,395.00
|
LSE
|
08:44:07
|
|
65
|
4,394.00
|
LSE
|
08:45:00
|
|
174
|
4,394.00
|
LSE
|
08:46:34
|
|
93
|
4,394.00
|
LSE
|
08:46:34
|
|
131
|
4,392.00
|
LSE
|
08:47:27
|
|
2
|
4,392.00
|
LSE
|
08:47:40
|
|
143
|
4,392.00
|
LSE
|
08:47:40
|
|
79
|
4,391.00
|
LSE
|
08:48:09
|
|
2
|
4,391.00
|
LSE
|
08:48:28
|
|
66
|
4,391.00
|
LSE
|
08:48:28
|
|
65
|
4,390.00
|
LSE
|
08:50:04
|
|
151
|
4,390.00
|
LSE
|
08:50:04
|
|
60
|
4,391.00
|
LSE
|
08:50:32
|
|
210
|
4,391.00
|
LSE
|
08:52:50
|
|
144
|
4,391.00
|
LSE
|
08:52:50
|
|
67
|
4,391.00
|
LSE
|
08:54:06
|
|
142
|
4,388.00
|
LSE
|
08:54:26
|
|
122
|
4,390.00
|
LSE
|
08:54:59
|
|
63
|
4,389.00
|
LSE
|
08:55:34
|
|
176
|
4,395.00
|
LSE
|
08:56:38
|
|
43
|
4,393.00
|
LSE
|
08:57:25
|
|
149
|
4,394.00
|
LSE
|
08:57:57
|
|
68
|
4,396.00
|
LSE
|
08:58:38
|
|
685
|
4,393.00
|
LSE
|
08:59:41
|
|
100
|
4,392.00
|
LSE
|
09:05:05
|
|
100
|
4,392.00
|
LSE
|
09:05:05
|
|
53
|
4,392.00
|
LSE
|
09:05:05
|
|
47
|
4,392.00
|
LSE
|
09:05:05
|
|
100
|
4,392.00
|
LSE
|
09:05:05
|
|
100
|
4,392.00
|
LSE
|
09:05:05
|
|
100
|
4,392.00
|
LSE
|
09:05:05
|
|
62
|
4,392.00
|
LSE
|
09:05:06
|
|
145
|
4,393.00
|
LSE
|
09:06:03
|
|
542
|
4,393.00
|
LSE
|
09:10:29
|
|
159
|
4,393.00
|
LSE
|
09:10:29
|
|
213
|
4,393.00
|
LSE
|
09:12:02
|
|
133
|
4,392.00
|
LSE
|
09:12:05
|
|
365
|
4,394.00
|
LSE
|
09:14:50
|
|
149
|
4,395.00
|
LSE
|
09:17:02
|
|
156
|
4,395.00
|
LSE
|
09:17:02
|
|
50
|
4,393.00
|
LSE
|
09:17:12
|
|
53
|
4,393.00
|
LSE
|
09:17:12
|
|
71
|
4,391.00
|
LSE
|
09:17:49
|
|
98
|
4,393.00
|
LSE
|
09:20:50
|
|
153
|
4,393.00
|
LSE
|
09:20:50
|
|
149
|
4,393.00
|
LSE
|
09:20:50
|
|
143
|
4,393.00
|
LSE
|
09:22:20
|
|
140
|
4,393.00
|
LSE
|
09:22:20
|
|
223
|
4,395.00
|
LSE
|
09:25:04
|
|
137
|
4,395.00
|
LSE
|
09:25:04
|
|
72
|
4,393.00
|
LSE
|
09:25:48
|
|
26
|
4,394.00
|
LSE
|
09:26:42
|
|
311
|
4,395.00
|
LSE
|
09:28:09
|
|
326
|
4,392.00
|
LSE
|
09:30:42
|
|
199
|
4,393.00
|
LSE
|
09:31:56
|
|
1,448
|
4,405.00
|
LSE
|
09:43:02
|
|
94
|
4,404.00
|
LSE
|
09:43:17
|
|
63
|
4,403.00
|
LSE
|
09:43:53
|
|
328
|
4,406.00
|
LSE
|
09:46:23
|
|
58
|
4,405.00
|
LSE
|
09:48:00
|
|
134
|
4,405.00
|
LSE
|
09:48:00
|
|
35
|
4,402.00
|
LSE
|
09:50:27
|
|
444
|
4,402.00
|
LSE
|
09:50:27
|
|
66
|
4,401.00
|
LSE
|
09:52:19
|
|
201
|
4,402.00
|
LSE
|
09:56:55
|
|
22
|
4,402.00
|
LSE
|
09:56:55
|
|
473
|
4,402.00
|
LSE
|
09:56:55
|
|
59
|
4,399.00
|
LSE
|
09:58:40
|
|
134
|
4,399.00
|
LSE
|
09:58:40
|
|
148
|
4,398.00
|
LSE
|
10:01:02
|
|
220
|
4,398.00
|
LSE
|
10:01:02
|
|
22
|
4,397.00
|
LSE
|
10:03:33
|
|
47
|
4,397.00
|
LSE
|
10:03:33
|
|
304
|
4,397.00
|
LSE
|
10:03:33
|
|
420
|
4,404.00
|
LSE
|
10:06:46
|
|
68
|
4,403.00
|
LSE
|
10:07:07
|
|
349
|
4,407.00
|
LSE
|
10:09:21
|
|
422
|
4,398.00
|
LSE
|
10:10:28
|
|
66
|
4,398.00
|
LSE
|
10:10:28
|
|
585
|
4,405.00
|
LSE
|
10:16:31
|
|
178
|
4,406.00
|
LSE
|
10:18:46
|
|
167
|
4,406.00
|
LSE
|
10:18:46
|
|
64
|
4,404.00
|
LSE
|
10:19:11
|
|
18
|
4,403.00
|
LSE
|
10:20:28
|
|
54
|
4,403.00
|
LSE
|
10:21:18
|
|
10
|
4,403.00
|
LSE
|
10:21:18
|
|
14
|
4,403.00
|
LSE
|
10:21:18
|
|
12
|
4,403.00
|
LSE
|
10:21:18
|
|
244
|
4,404.00
|
LSE
|
10:22:01
|
|
289
|
4,401.00
|
LSE
|
10:24:34
|
|
66
|
4,397.00
|
LSE
|
10:26:17
|
|
110
|
4,397.00
|
LSE
|
10:26:17
|
|
71
|
4,396.00
|
LSE
|
10:28:50
|
|
218
|
4,396.00
|
LSE
|
10:29:15
|
|
235
|
4,401.00
|
LSE
|
10:31:08
|
|
65
|
4,399.00
|
LSE
|
10:31:19
|
|
833
|
4,408.00
|
LSE
|
10:38:02
|
|
356
|
4,411.00
|
LSE
|
10:39:56
|
|
235
|
4,412.00
|
LSE
|
10:42:07
|
|
70
|
4,411.00
|
LSE
|
10:42:59
|
|
77
|
4,410.00
|
LSE
|
10:43:01
|
|
66
|
4,411.00
|
LSE
|
10:43:56
|
|
181
|
4,412.00
|
LSE
|
10:45:01
|
|
754
|
4,412.00
|
LSE
|
10:50:46
|
|
72
|
4,412.00
|
LSE
|
10:51:33
|
|
215
|
4,412.00
|
LSE
|
10:53:20
|
|
240
|
4,412.00
|
LSE
|
10:55:36
|
|
128
|
4,412.00
|
LSE
|
10:55:36
|
|
64
|
4,411.00
|
LSE
|
10:57:23
|
|
130
|
4,411.00
|
LSE
|
10:57:23
|
|
68
|
4,411.00
|
LSE
|
10:57:26
|
|
68
|
4,411.00
|
LSE
|
10:58:08
|
|
62
|
4,411.00
|
LSE
|
10:58:54
|
|
68
|
4,412.00
|
LSE
|
11:00:02
|
|
149
|
4,412.00
|
LSE
|
11:00:02
|
|
319
|
4,413.00
|
LSE
|
11:02:49
|
|
89
|
4,413.00
|
LSE
|
11:07:11
|
|
124
|
4,412.00
|
LSE
|
11:07:19
|
|
327
|
4,412.00
|
LSE
|
11:07:19
|
|
66
|
4,411.00
|
LSE
|
11:10:10
|
|
255
|
4,411.00
|
LSE
|
11:10:10
|
|
91
|
4,408.00
|
LSE
|
11:10:28
|
|
75
|
4,410.00
|
LSE
|
11:10:49
|
|
172
|
4,408.00
|
LSE
|
11:12:42
|
|
394
|
4,407.00
|
LSE
|
11:16:06
|
|
65
|
4,406.00
|
LSE
|
11:18:10
|
|
117
|
4,406.00
|
LSE
|
11:18:10
|
|
91
|
4,405.00
|
LSE
|
11:19:01
|
|
98
|
4,403.00
|
LSE
|
11:19:52
|
|
372
|
4,400.00
|
LSE
|
11:22:40
|
|
227
|
4,399.00
|
LSE
|
11:24:04
|
|
66
|
4,397.00
|
LSE
|
11:25:23
|
|
129
|
4,397.00
|
LSE
|
11:25:23
|
|
72
|
4,397.00
|
LSE
|
11:28:07
|
|
254
|
4,397.00
|
LSE
|
11:28:07
|
|
461
|
4,397.00
|
LSE
|
11:32:05
|
|
413
|
4,399.00
|
LSE
|
11:34:36
|
|
253
|
4,400.00
|
LSE
|
11:36:34
|
|
159
|
4,401.00
|
LSE
|
11:41:03
|
|
296
|
4,401.00
|
LSE
|
11:43:39
|
|
345
|
4,401.00
|
LSE
|
11:43:39
|
|
62
|
4,401.00
|
LSE
|
11:43:56
|
|
110
|
4,401.00
|
LSE
|
11:45:18
|
|
182
|
4,401.00
|
LSE
|
11:46:53
|
|
68
|
4,401.00
|
LSE
|
11:47:25
|
|
64
|
4,401.00
|
LSE
|
11:49:58
|
|
226
|
4,401.00
|
LSE
|
11:49:58
|
|
106
|
4,402.00
|
LSE
|
11:51:02
|
|
61
|
4,401.00
|
LSE
|
11:51:28
|
|
72
|
4,401.00
|
LSE
|
11:52:56
|
|
114
|
4,401.00
|
LSE
|
11:52:56
|
|
70
|
4,399.00
|
LSE
|
11:53:41
|
|
296
|
4,396.00
|
LSE
|
11:54:09
|
|
346
|
4,401.00
|
LSE
|
11:58:31
|
|
64
|
4,403.00
|
LSE
|
11:59:07
|
|
62
|
4,403.00
|
LSE
|
11:59:27
|
|
70
|
4,403.00
|
LSE
|
11:59:56
|
|
39
|
4,403.00
|
LSE
|
12:00:21
|
|
33
|
4,403.00
|
LSE
|
12:00:21
|
|
444
|
4,403.00
|
LSE
|
12:02:48
|
|
78
|
4,403.00
|
LSE
|
12:03:13
|
|
9
|
4,403.00
|
LSE
|
12:03:44
|
|
70
|
4,403.00
|
LSE
|
12:03:44
|
|
16
|
4,403.00
|
LSE
|
12:04:43
|
|
24
|
4,403.00
|
LSE
|
12:04:43
|
|
108
|
4,403.00
|
LSE
|
12:04:43
|
|
198
|
4,401.00
|
LSE
|
12:09:03
|
|
338
|
4,401.00
|
LSE
|
12:09:03
|
|
38
|
4,401.00
|
LSE
|
12:09:03
|
|
74
|
4,401.00
|
LSE
|
12:09:59
|
|
523
|
4,404.00
|
LSE
|
12:14:28
|
|
79
|
4,403.00
|
LSE
|
12:14:43
|
|
218
|
4,404.00
|
LSE
|
12:16:44
|
|
485
|
4,405.00
|
LSE
|
12:20:17
|
|
83
|
4,405.00
|
LSE
|
12:20:17
|
|
73
|
4,404.00
|
LSE
|
12:20:36
|
|
199
|
4,404.00
|
LSE
|
12:21:54
|
|
192
|
4,406.00
|
LSE
|
12:23:15
|
|
62
|
4,406.00
|
LSE
|
12:24:14
|
|
254
|
4,409.00
|
LSE
|
12:25:32
|
|
187
|
4,410.00
|
LSE
|
12:28:03
|
|
133
|
4,410.00
|
LSE
|
12:28:03
|
|
302
|
4,410.00
|
LSE
|
12:30:11
|
|
64
|
4,410.00
|
LSE
|
12:30:41
|
|
22
|
4,409.00
|
LSE
|
12:33:03
|
|
174
|
4,409.00
|
LSE
|
12:33:03
|
|
138
|
4,409.00
|
LSE
|
12:33:03
|
|
64
|
4,408.00
|
LSE
|
12:33:42
|
|
187
|
4,407.00
|
LSE
|
12:35:14
|
|
22
|
4,407.00
|
LSE
|
12:35:14
|
|
82
|
4,406.00
|
LSE
|
12:35:48
|
|
1
|
4,406.00
|
LSE
|
12:35:49
|
|
402
|
4,409.00
|
LSE
|
12:39:18
|
|
132
|
4,410.00
|
LSE
|
12:39:44
|
|
75
|
4,410.00
|
LSE
|
12:41:22
|
|
117
|
4,410.00
|
LSE
|
12:41:22
|
|
64
|
4,409.00
|
LSE
|
12:41:50
|
|
69
|
4,408.00
|
LSE
|
12:42:28
|
|
74
|
4,408.00
|
LSE
|
12:42:56
|
|
67
|
4,407.00
|
LSE
|
12:43:44
|
|
240
|
4,407.00
|
LSE
|
12:44:56
|
|
61
|
4,406.00
|
LSE
|
12:46:00
|
|
111
|
4,402.00
|
LSE
|
12:46:06
|
|
63
|
4,404.00
|
LSE
|
12:47:23
|
|
125
|
4,402.00
|
LSE
|
12:48:06
|
|
233
|
4,402.00
|
LSE
|
12:49:48
|
|
210
|
4,402.00
|
LSE
|
12:53:26
|
|
246
|
4,402.00
|
LSE
|
12:53:26
|
|
988
|
4,405.00
|
LSE
|
13:00:28
|
|
877
|
4,409.00
|
LSE
|
13:06:57
|
|
112
|
4,409.00
|
LSE
|
13:06:57
|
|
24
|
4,409.00
|
LSE
|
13:06:57
|
|
72
|
4,408.00
|
LSE
|
13:07:03
|
|
25
|
4,408.00
|
LSE
|
13:07:03
|
|
167
|
4,411.00
|
LSE
|
13:09:36
|
|
310
|
4,411.00
|
LSE
|
13:09:36
|
|
163
|
4,405.00
|
LSE
|
13:12:31
|
|
88
|
4,404.00
|
LSE
|
13:13:47
|
|
132
|
4,404.00
|
LSE
|
13:13:47
|
|
217
|
4,402.00
|
LSE
|
13:15:11
|
|
69
|
4,401.00
|
LSE
|
13:16:15
|
|
523
|
4,405.00
|
LSE
|
13:19:58
|
|
555
|
4,408.00
|
LSE
|
13:23:10
|
|
458
|
4,409.00
|
LSE
|
13:27:26
|
|
118
|
4,409.00
|
LSE
|
13:27:26
|
|
785
|
4,407.00
|
LSE
|
13:30:01
|
|
734
|
4,406.00
|
LSE
|
13:30:01
|
|
86
|
4,400.00
|
LSE
|
13:30:11
|
|
215
|
4,401.00
|
LSE
|
13:30:26
|
|
625
|
4,399.00
|
LSE
|
13:30:57
|
|
302
|
4,397.00
|
LSE
|
13:31:00
|
|
172
|
4,396.00
|
LSE
|
13:31:11
|
|
672
|
4,397.00
|
LSE
|
13:32:06
|
|
533
|
4,397.00
|
LSE
|
13:32:06
|
|
172
|
4,396.00
|
LSE
|
13:32:17
|
|
408
|
4,396.00
|
LSE
|
13:32:38
|
|
215
|
4,394.00
|
LSE
|
13:32:40
|
|
85
|
4,393.00
|
LSE
|
13:32:49
|
|
172
|
4,393.00
|
LSE
|
13:32:55
|
|
86
|
4,391.00
|
LSE
|
13:33:02
|
|
236
|
4,390.00
|
LSE
|
13:33:17
|
|
279
|
4,388.00
|
LSE
|
13:33:24
|
|
7
|
4,389.00
|
LSE
|
13:34:08
|
|
1,183
|
4,390.00
|
LSE
|
13:34:20
|
|
78
|
4,387.00
|
LSE
|
13:34:26
|
|
88
|
4,385.00
|
LSE
|
13:34:34
|
|
566
|
4,386.00
|
LSE
|
13:35:03
|
|
247
|
4,385.00
|
LSE
|
13:35:15
|
|
106
|
4,384.00
|
LSE
|
13:35:21
|
|
495
|
4,383.00
|
LSE
|
13:36:04
|
|
100
|
4,380.00
|
LSE
|
13:36:18
|
|
218
|
4,380.00
|
LSE
|
13:36:18
|
|
200
|
4,377.00
|
LSE
|
13:36:25
|
|
47
|
4,377.00
|
LSE
|
13:36:27
|
|
158
|
4,376.00
|
LSE
|
13:36:28
|
|
346
|
4,376.00
|
LSE
|
13:36:41
|
|
1,201
|
4,376.00
|
LSE
|
13:36:41
|
|
600
|
4,376.00
|
LSE
|
13:36:41
|
|
600
|
4,376.00
|
LSE
|
13:36:41
|
|
275
|
4,376.00
|
LSE
|
13:36:41
|
|
579
|
4,378.00
|
LSE
|
13:37:32
|
|
100
|
4,376.00
|
LSE
|
13:40:49
|
|
1
|
4,376.00
|
LSE
|
13:40:59
|
|
193
|
4,373.00
|
LSE
|
13:41:06
|
|
670
|
4,375.00
|
LSE
|
13:42:12
|
|
91
|
4,374.00
|
LSE
|
13:42:21
|
|
1,486
|
4,377.00
|
LSE
|
13:45:08
|
|
100
|
4,378.00
|
LSE
|
13:46:03
|
|
472
|
4,378.00
|
LSE
|
13:46:03
|
|
88
|
4,375.00
|
LSE
|
13:46:03
|
|
537
|
4,382.00
|
LSE
|
13:47:33
|
|
263
|
4,379.00
|
LSE
|
13:48:05
|
|
281
|
4,376.00
|
LSE
|
13:48:10
|
|
71
|
4,374.00
|
LSE
|
13:48:25
|
|
193
|
4,376.00
|
LSE
|
13:49:06
|
|
80
|
4,377.00
|
LSE
|
13:50:12
|
|
464
|
4,377.00
|
LSE
|
13:50:12
|
|
513
|
4,378.00
|
LSE
|
13:50:54
|
|
154
|
4,378.00
|
LSE
|
13:51:01
|
|
1,084
|
4,390.00
|
LSE
|
13:53:23
|
|
175
|
4,388.00
|
LSE
|
13:53:35
|
|
4
|
4,388.00
|
LSE
|
13:53:35
|
|
85
|
4,387.00
|
LSE
|
13:53:44
|
|
77
|
4,384.00
|
LSE
|
13:53:49
|
|
77
|
4,384.00
|
LSE
|
13:54:52
|
|
1,120
|
4,382.00
|
LSE
|
13:56:04
|
|
113
|
4,380.00
|
LSE
|
13:56:18
|
|
22
|
4,380.00
|
LSE
|
13:57:40
|
|
135
|
4,380.00
|
LSE
|
13:57:43
|
|
468
|
4,380.00
|
LSE
|
13:57:43
|
|
153
|
4,380.00
|
LSE
|
13:57:43
|
|
113
|
4,381.00
|
LSE
|
13:58:32
|
|
607
|
4,382.00
|
LSE
|
13:58:58
|
|
132
|
4,382.00
|
LSE
|
13:58:59
|
|
160
|
4,382.00
|
LSE
|
13:59:21
|
|
286
|
4,382.00
|
LSE
|
14:00:13
|
|
90
|
4,382.00
|
LSE
|
14:00:25
|
|
80
|
4,382.00
|
LSE
|
14:00:25
|
|
33
|
4,382.00
|
LSE
|
14:00:25
|
|
11
|
4,382.00
|
LSE
|
14:00:25
|
|
64
|
4,381.00
|
LSE
|
14:00:38
|
|
79
|
4,381.00
|
LSE
|
14:00:40
|
|
64
|
4,379.00
|
LSE
|
14:00:48
|
|
103
|
4,379.00
|
LSE
|
14:01:02
|
|
239
|
4,380.00
|
LSE
|
14:01:43
|
|
70
|
4,380.00
|
LSE
|
14:01:43
|
|
88
|
4,379.00
|
LSE
|
14:01:59
|
|
40
|
4,379.00
|
LSE
|
14:02:18
|
|
10
|
4,379.00
|
LSE
|
14:02:18
|
|
124
|
4,379.00
|
LSE
|
14:02:44
|
|
254
|
4,377.00
|
LSE
|
14:03:00
|
|
206
|
4,380.00
|
LSE
|
14:03:14
|
|
52
|
4,377.00
|
LSE
|
14:03:45
|
|
20
|
4,377.00
|
LSE
|
14:03:45
|
|
168
|
4,376.00
|
LSE
|
14:05:10
|
|
30
|
4,376.00
|
LSE
|
14:05:10
|
|
472
|
4,376.00
|
LSE
|
14:05:10
|
|
200
|
4,376.00
|
LSE
|
14:05:50
|
|
499
|
4,378.00
|
LSE
|
14:06:21
|
|
130
|
4,377.00
|
LSE
|
14:06:57
|
|
177
|
4,376.00
|
LSE
|
14:06:57
|
|
245
|
4,374.00
|
LSE
|
14:07:37
|
|
130
|
4,374.00
|
LSE
|
14:08:13
|
|
215
|
4,373.00
|
LSE
|
14:08:49
|
|
276
|
4,371.00
|
LSE
|
14:08:53
|
|
69
|
4,372.00
|
LSE
|
14:09:07
|
|
77
|
4,372.00
|
LSE
|
14:09:15
|
|
68
|
4,367.00
|
LSE
|
14:09:38
|
|
249
|
4,368.00
|
LSE
|
14:09:49
|
|
86
|
4,367.00
|
LSE
|
14:10:15
|
|
156
|
4,366.00
|
LSE
|
14:10:24
|
|
16
|
4,366.00
|
LSE
|
14:10:24
|
|
86
|
4,365.00
|
LSE
|
14:10:25
|
|
68
|
4,364.00
|
LSE
|
14:10:40
|
|
69
|
4,364.00
|
LSE
|
14:10:42
|
|
19
|
4,364.00
|
LSE
|
14:10:55
|
|
58
|
4,364.00
|
LSE
|
14:10:55
|
|
69
|
4,364.00
|
LSE
|
14:11:01
|
|
291
|
4,367.00
|
LSE
|
14:11:55
|
|
206
|
4,364.00
|
LSE
|
14:12:13
|
|
231
|
4,364.00
|
LSE
|
14:12:32
|
|
127
|
4,368.00
|
LSE
|
14:12:50
|
|
62
|
4,368.00
|
LSE
|
14:12:50
|
|
96
|
4,370.00
|
LSE
|
14:14:12
|
|
469
|
4,370.00
|
LSE
|
14:14:12
|
|
280
|
4,369.00
|
LSE
|
14:15:08
|
|
22
|
4,369.00
|
LSE
|
14:15:21
|
|
424
|
4,368.00
|
LSE
|
14:15:27
|
|
81
|
4,366.00
|
LSE
|
14:15:41
|
|
72
|
4,363.00
|
LSE
|
14:16:00
|
|
3
|
4,364.00
|
LSE
|
14:16:18
|
|
157
|
4,364.00
|
LSE
|
14:16:31
|
|
841
|
4,369.00
|
LSE
|
14:18:24
|
|
1,348
|
4,375.00
|
LSE
|
14:23:03
|
|
280
|
4,375.00
|
LSE
|
14:23:03
|
|
444
|
4,375.00
|
LSE
|
14:23:49
|
|
630
|
4,373.00
|
LSE
|
14:23:54
|
|
80
|
4,373.00
|
LSE
|
14:24:32
|
|
126
|
4,372.00
|
LSE
|
14:24:59
|
|
123
|
4,372.00
|
LSE
|
14:25:04
|
|
166
|
4,372.00
|
LSE
|
14:25:22
|
|
115
|
4,372.00
|
LSE
|
14:25:39
|
|
108
|
4,371.00
|
LSE
|
14:25:40
|
|
1
|
4,369.00
|
LSE
|
14:26:07
|
|
66
|
4,369.00
|
LSE
|
14:26:07
|
|
105
|
4,369.00
|
LSE
|
14:26:07
|
|
77
|
4,368.00
|
LSE
|
14:27:00
|
|
98
|
4,368.00
|
LSE
|
14:27:24
|
|
48
|
4,368.00
|
LSE
|
14:27:24
|
|
134
|
4,368.00
|
LSE
|
14:28:07
|
|
389
|
4,368.00
|
LSE
|
14:28:07
|
|
76
|
4,366.00
|
LSE
|
14:29:01
|
|
161
|
4,365.00
|
LSE
|
14:29:26
|
|
191
|
4,366.00
|
LSE
|
14:29:44
|
|
506
|
4,369.00
|
LSE
|
14:30:30
|
|
68
|
4,369.00
|
LSE
|
14:31:32
|
|
167
|
4,369.00
|
LSE
|
14:31:48
|
|
77
|
4,369.00
|
LSE
|
14:31:48
|
|
232
|
4,367.00
|
LSE
|
14:32:02
|
|
93
|
4,366.00
|
LSE
|
14:32:42
|
|
418
|
4,369.00
|
LSE
|
14:33:18
|
|
146
|
4,369.00
|
LSE
|
14:34:17
|
|
126
|
4,368.00
|
LSE
|
14:35:23
|
|
234
|
4,368.00
|
LSE
|
14:35:23
|
|
167
|
4,368.00
|
LSE
|
14:35:37
|
|
100
|
4,368.00
|
LSE
|
14:35:38
|
|
163
|
4,371.00
|
LSE
|
14:37:02
|
|
144
|
4,371.00
|
LSE
|
14:37:02
|
|
122
|
4,369.00
|
LSE
|
14:37:18
|
|
77
|
4,369.00
|
LSE
|
14:37:18
|
|
56
|
4,369.00
|
LSE
|
14:37:18
|
|
142
|
4,369.00
|
LSE
|
14:37:18
|
|
56
|
4,369.00
|
LSE
|
14:37:18
|
|
80
|
4,374.00
|
LSE
|
14:40:15
|
|
93
|
4,374.00
|
LSE
|
14:40:15
|
|
67
|
4,374.00
|
LSE
|
14:40:31
|
|
98
|
4,374.00
|
LSE
|
14:40:31
|
|
93
|
4,374.00
|
LSE
|
14:40:34
|
|
77
|
4,374.00
|
LSE
|
14:40:34
|
|
345
|
4,374.00
|
LSE
|
14:40:34
|
|
350
|
4,374.00
|
LSE
|
14:40:34
|
|
92
|
4,373.00
|
LSE
|
14:40:40
|
|
80
|
4,371.00
|
LSE
|
14:41:15
|
|
65
|
4,372.00
|
LSE
|
14:41:42
|
|
210
|
4,372.00
|
LSE
|
14:41:42
|
|
161
|
4,374.00
|
LSE
|
14:42:54
|
|
200
|
4,374.00
|
LSE
|
14:42:54
|
|
86
|
4,373.00
|
LSE
|
14:43:11
|
|
167
|
4,370.00
|
LSE
|
14:44:48
|
|
111
|
4,376.00
|
LSE
|
14:46:02
|
|
66
|
4,376.00
|
LSE
|
14:46:02
|
|
280
|
4,376.00
|
LSE
|
14:46:02
|
|
79
|
4,376.00
|
LSE
|
14:46:02
|
|
67
|
4,376.00
|
LSE
|
14:46:03
|
|
389
|
4,377.00
|
LSE
|
14:46:27
|
|
331
|
4,377.00
|
LSE
|
14:47:32
|
|
97
|
4,376.00
|
LSE
|
14:47:36
|
|
742
|
4,379.00
|
LSE
|
14:50:29
|
|
457
|
4,380.00
|
LSE
|
14:51:17
|
|
86
|
4,381.00
|
LSE
|
14:51:36
|
|
57
|
4,381.00
|
LSE
|
14:51:55
|
|
160
|
4,379.00
|
LSE
|
14:52:14
|
|
149
|
4,383.00
|
LSE
|
14:55:38
|
|
1,034
|
4,383.00
|
LSE
|
14:55:38
|
|
98
|
4,382.00
|
LSE
|
14:55:51
|
|
50
|
4,381.00
|
LSE
|
14:56:01
|
|
25
|
4,381.00
|
LSE
|
14:56:01
|
|
75
|
4,380.00
|
LSE
|
14:56:51
|
|
84
|
4,382.00
|
LSE
|
14:58:17
|
|
534
|
4,382.00
|
LSE
|
14:58:17
|
|
254
|
4,383.00
|
LSE
|
14:59:15
|
|
15
|
4,381.00
|
LSE
|
14:59:29
|
|
209
|
4,381.00
|
LSE
|
14:59:29
|
|
143
|
4,381.00
|
LSE
|
15:00:02
|
|
125
|
4,381.00
|
LSE
|
15:00:28
|
|
231
|
4,388.00
|
LSE
|
15:06:13
|
|
164
|
4,388.00
|
LSE
|
15:06:13
|
|
43
|
4,388.00
|
LSE
|
15:06:13
|
|
28
|
4,388.00
|
LSE
|
15:06:13
|
|
1,029
|
4,388.00
|
LSE
|
15:06:13
|
|
510
|
4,388.00
|
LSE
|
15:06:13
|
|
76
|
4,387.00
|
LSE
|
15:06:34
|
|
63
|
4,387.00
|
LSE
|
15:06:34
|
|
111
|
4,386.00
|
LSE
|
15:06:51
|
|
326
|
4,383.00
|
LSE
|
15:07:53
|
|
134
|
4,381.00
|
LSE
|
15:08:34
|
|
167
|
4,382.00
|
LSE
|
15:10:39
|
|
658
|
4,382.00
|
LSE
|
15:10:39
|
|
655
|
4,384.00
|
LSE
|
15:12:05
|
|
280
|
4,382.00
|
LSE
|
15:13:42
|
|
314
|
4,382.00
|
LSE
|
15:13:42
|
|
67
|
4,382.00
|
LSE
|
15:14:52
|
|
333
|
4,382.00
|
LSE
|
15:14:56
|
|
75
|
4,381.00
|
LSE
|
15:15:00
|
|
393
|
4,380.00
|
LSE
|
15:16:14
|
|
64
|
4,378.00
|
LSE
|
15:17:04
|
|
215
|
4,377.00
|
LSE
|
15:17:58
|
|
290
|
4,376.00
|
LSE
|
15:18:00
|
|
420
|
4,376.00
|
LSE
|
15:19:56
|
|
487
|
4,378.00
|
LSE
|
15:20:54
|
|
10
|
4,379.00
|
LSE
|
15:21:28
|
|
196
|
4,379.00
|
LSE
|
15:22:04
|
|
145
|
4,376.00
|
LSE
|
15:22:19
|
|
71
|
4,376.00
|
LSE
|
15:22:40
|
|
195
|
4,374.00
|
LSE
|
15:23:07
|
|
340
|
4,373.00
|
LSE
|
15:24:13
|
|
156
|
4,376.00
|
LSE
|
15:25:38
|
|
52
|
4,376.00
|
LSE
|
15:25:38
|
|
1
|
4,374.00
|
LSE
|
15:27:08
|
|
1,752
|
4,375.00
|
LSE
|
15:29:10
|
|
69
|
4,374.00
|
LSE
|
15:29:40
|
|
378
|
4,376.00
|
LSE
|
15:33:05
|
|
673
|
4,376.00
|
LSE
|
15:33:05
|
|
649
|
4,374.00
|
LSE
|
15:34:21
|
|
85
|
4,371.00
|
LSE
|
15:34:21
|
|
152
|
4,373.00
|
LSE
|
15:34:47
|
|
645
|
4,378.00
|
LSE
|
15:36:43
|
|
79
|
4,377.00
|
LSE
|
15:36:47
|
|
66
|
4,377.00
|
LSE
|
15:37:23
|
|
171
|
4,377.00
|
LSE
|
15:37:33
|
|
583
|
4,379.00
|
LSE
|
15:39:23
|
|
171
|
4,377.00
|
LSE
|
15:39:31
|
|
71
|
4,376.00
|
LSE
|
15:40:02
|
|
207
|
4,374.00
|
LSE
|
15:41:50
|
|
428
|
4,374.00
|
LSE
|
15:41:50
|
|
479
|
4,375.00
|
LSE
|
15:43:46
|
|
719
|
4,374.00
|
LSE
|
15:45:00
|
|
13
|
4,375.00
|
LSE
|
15:45:01
|
|
95
|
4,375.00
|
LSE
|
15:45:03
|
|
79
|
4,370.00
|
LSE
|
15:45:51
|
|
328
|
4,369.00
|
LSE
|
15:46:03
|
|
107
|
4,369.00
|
LSE
|
15:46:19
|
|
58
|
4,367.00
|
LSE
|
15:46:19
|
|
67
|
4,367.00
|
LSE
|
15:46:19
|
|
145
|
4,372.00
|
LSE
|
15:48:57
|
|
639
|
4,371.00
|
LSE
|
15:49:03
|
|
430
|
4,371.00
|
LSE
|
15:49:03
|
|
1,200
|
4,376.00
|
LSE
|
15:51:41
|
|
131
|
4,376.00
|
LSE
|
15:53:55
|
|
9
|
4,376.00
|
LSE
|
15:53:55
|
|
25
|
4,376.00
|
LSE
|
15:53:55
|
|
73
|
4,376.00
|
LSE
|
15:53:55
|
|
192
|
4,376.00
|
LSE
|
15:53:55
|
|
660
|
4,374.00
|
LSE
|
15:54:09
|
|
73
|
4,376.00
|
LSE
|
15:55:11
|
|
9
|
4,376.00
|
LSE
|
15:55:11
|
|
22
|
4,376.00
|
LSE
|
15:55:11
|
|
252
|
4,378.00
|
LSE
|
15:55:43
|
|
158
|
4,377.00
|
LSE
|
15:55:47
|
|
195
|
4,377.00
|
LSE
|
15:55:47
|
|
231
|
4,377.00
|
LSE
|
15:55:47
|
|
9
|
4,379.00
|
LSE
|
15:57:51
|
|
25
|
4,379.00
|
LSE
|
15:57:51
|
|
108
|
4,379.00
|
LSE
|
15:57:51
|
|
92
|
4,379.00
|
LSE
|
15:57:52
|
|
667
|
4,378.00
|
LSE
|
15:57:58
|
|
78
|
4,376.00
|
LSE
|
15:58:02
|
|
66
|
4,375.00
|
LSE
|
15:58:25
|
|
158
|
4,375.00
|
LSE
|
15:59:06
|
|
131
|
4,374.00
|
LSE
|
16:00:01
|
|
303
|
4,374.00
|
LSE
|
16:00:01
|
|
359
|
4,375.00
|
LSE
|
16:00:36
|
|
48
|
4,374.00
|
LSE
|
16:00:41
|
|
165
|
4,374.00
|
LSE
|
16:00:41
|
|
64
|
4,374.00
|
LSE
|
16:00:41
|
|
67
|
4,373.00
|
LSE
|
16:00:48
|
|
76
|
4,372.00
|
LSE
|
16:01:07
|
|
139
|
4,370.00
|
LSE
|
16:02:06
|
|
482
|
4,370.00
|
LSE
|
16:03:02
|
|
36
|
4,370.00
|
LSE
|
16:04:04
|
|
234
|
4,370.00
|
LSE
|
16:04:04
|
|
447
|
4,369.00
|
LSE
|
16:04:18
|
|
225
|
4,369.00
|
LSE
|
16:04:18
|
|
364
|
4,370.00
|
LSE
|
16:05:01
|
|
243
|
4,369.00
|
LSE
|
16:05:47
|
|
255
|
4,370.00
|
LSE
|
16:05:53
|
|
79
|
4,371.00
|
LSE
|
16:06:07
|
|
83
|
4,372.00
|
LSE
|
16:06:11
|
|
111
|
4,375.00
|
LSE
|
16:08:20
|
|
447
|
4,375.00
|
LSE
|
16:08:20
|
|
128
|
4,375.00
|
LSE
|
16:08:20
|
|
15
|
4,375.00
|
LSE
|
16:08:21
|
|
110
|
4,375.00
|
LSE
|
16:08:21
|
|
74
|
4,375.00
|
LSE
|
16:08:21
|
|
9
|
4,375.00
|
LSE
|
16:08:21
|
|
27
|
4,375.00
|
LSE
|
16:08:21
|
|
136
|
4,375.00
|
LSE
|
16:08:21
|
|
136
|
4,375.00
|
LSE
|
16:08:23
|
|
70
|
4,374.00
|
LSE
|
16:09:09
|
|
811
|
4,373.00
|
LSE
|
16:11:21
|
|
Date of purchase:
|
12 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
125,855
|
|
Highest price paid per share (pence):
|
4,459.00p
|
|
Lowest price paid per share (pence):
|
4,351.00p
|
|
Volume weighted average price paid per share (pence):
|
4,414.2424p
|
|
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
|
12/03/2026
|
125,855
|
4,414.2424p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
12/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
12/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
2,495
|
4,376.00
|
LSE
|
08:00:26
|
|
180
|
4,372.00
|
LSE
|
08:00:51
|
|
160
|
4,375.00
|
LSE
|
08:01:14
|
|
81
|
4,371.00
|
LSE
|
08:01:25
|
|
88
|
4,370.00
|
LSE
|
08:02:19
|
|
241
|
4,368.00
|
LSE
|
08:03:00
|
|
561
|
4,372.00
|
LSE
|
08:04:15
|
|
2
|
4,367.00
|
LSE
|
08:04:49
|
|
121
|
4,367.00
|
LSE
|
08:04:49
|
|
87
|
4,363.00
|
LSE
|
08:04:52
|
|
98
|
4,361.00
|
LSE
|
08:05:10
|
|
356
|
4,362.00
|
LSE
|
08:06:40
|
|
90
|
4,357.00
|
LSE
|
08:07:06
|
|
63
|
4,354.00
|
LSE
|
08:10:20
|
|
441
|
4,357.00
|
LSE
|
08:11:40
|
|
81
|
4,355.00
|
LSE
|
08:11:59
|
|
99
|
4,351.00
|
LSE
|
08:12:33
|
|
86
|
4,353.00
|
LSE
|
08:13:40
|
|
1,036
|
4,353.00
|
LSE
|
08:13:40
|
|
470
|
4,354.00
|
LSE
|
08:15:15
|
|
456
|
4,357.00
|
LSE
|
08:17:13
|
|
214
|
4,364.00
|
LSE
|
08:20:38
|
|
406
|
4,368.00
|
LSE
|
08:23:15
|
|
154
|
4,366.00
|
LSE
|
08:24:00
|
|
50
|
4,366.00
|
LSE
|
08:24:00
|
|
63
|
4,364.00
|
LSE
|
08:25:00
|
|
190
|
4,362.00
|
LSE
|
08:25:34
|
|
117
|
4,361.00
|
LSE
|
08:25:50
|
|
72
|
4,359.00
|
LSE
|
08:26:36
|
|
136
|
4,361.00
|
LSE
|
08:28:10
|
|
196
|
4,361.00
|
LSE
|
08:28:10
|
|
153
|
4,360.00
|
LSE
|
08:28:50
|
|
54
|
4,360.00
|
LSE
|
08:29:07
|
|
117
|
4,359.00
|
LSE
|
08:29:13
|
|
51
|
4,355.00
|
LSE
|
08:30:01
|
|
20
|
4,355.00
|
LSE
|
08:30:02
|
|
87
|
4,357.00
|
LSE
|
08:30:55
|
|
147
|
4,357.00
|
LSE
|
08:30:55
|
|
37
|
4,357.00
|
LSE
|
08:30:55
|
|
71
|
4,356.00
|
LSE
|
08:31:21
|
|
71
|
4,354.00
|
LSE
|
08:32:04
|
|
395
|
4,358.00
|
LSE
|
08:34:05
|
|
458
|
4,362.00
|
LSE
|
08:37:20
|
|
126
|
4,362.00
|
LSE
|
08:37:20
|
|
47
|
4,362.00
|
LSE
|
08:37:20
|
|
76
|
4,359.00
|
LSE
|
08:37:55
|
|
145
|
4,359.00
|
LSE
|
08:38:23
|
|
122
|
4,358.00
|
LSE
|
08:39:05
|
|
46
|
4,357.00
|
LSE
|
08:39:46
|
|
30
|
4,357.00
|
LSE
|
08:39:46
|
|
73
|
4,356.00
|
LSE
|
08:40:34
|
|
15
|
4,356.00
|
LSE
|
08:40:34
|
|
24
|
4,356.00
|
LSE
|
08:40:34
|
|
12
|
4,356.00
|
LSE
|
08:40:36
|
|
83
|
4,357.00
|
LSE
|
08:41:13
|
|
370
|
4,364.00
|
LSE
|
08:43:42
|
|
611
|
4,371.00
|
LSE
|
08:47:22
|
|
104
|
4,370.00
|
LSE
|
08:47:44
|
|
91
|
4,370.00
|
LSE
|
08:48:11
|
|
823
|
4,383.00
|
LSE
|
08:53:35
|
|
176
|
4,385.00
|
LSE
|
08:55:07
|
|
68
|
4,384.00
|
LSE
|
08:55:28
|
|
63
|
4,383.00
|
LSE
|
08:56:05
|
|
85
|
4,384.00
|
LSE
|
08:56:17
|
|
221
|
4,382.00
|
LSE
|
08:57:45
|
|
413
|
4,386.00
|
LSE
|
09:00:35
|
|
127
|
4,384.00
|
LSE
|
09:00:40
|
|
71
|
4,380.00
|
LSE
|
09:01:30
|
|
511
|
4,386.00
|
LSE
|
09:04:52
|
|
280
|
4,386.00
|
LSE
|
09:04:52
|
|
53
|
4,386.00
|
LSE
|
09:04:53
|
|
260
|
4,386.00
|
LSE
|
09:06:25
|
|
51
|
4,384.00
|
LSE
|
09:08:58
|
|
163
|
4,384.00
|
LSE
|
09:08:58
|
|
173
|
4,384.00
|
LSE
|
09:08:58
|
|
72
|
4,382.00
|
LSE
|
09:09:49
|
|
131
|
4,380.00
|
LSE
|
09:10:11
|
|
535
|
4,377.00
|
LSE
|
09:13:32
|
|
81
|
4,377.00
|
LSE
|
09:13:54
|
|
185
|
4,377.00
|
LSE
|
09:14:56
|
|
211
|
4,377.00
|
LSE
|
09:19:40
|
|
363
|
4,377.00
|
LSE
|
09:19:40
|
|
146
|
4,377.00
|
LSE
|
09:19:40
|
|
157
|
4,376.00
|
LSE
|
09:21:13
|
|
639
|
4,381.00
|
LSE
|
09:25:25
|
|
136
|
4,382.00
|
LSE
|
09:28:25
|
|
229
|
4,382.00
|
LSE
|
09:28:25
|
|
69
|
4,384.00
|
LSE
|
09:29:19
|
|
384
|
4,386.00
|
LSE
|
09:32:05
|
|
282
|
4,386.00
|
LSE
|
09:34:22
|
|
77
|
4,384.00
|
LSE
|
09:35:17
|
|
426
|
4,381.00
|
LSE
|
09:38:13
|
|
431
|
4,382.00
|
LSE
|
09:40:34
|
|
624
|
4,385.00
|
LSE
|
09:44:53
|
|
150
|
4,384.00
|
LSE
|
09:46:13
|
|
180
|
4,386.00
|
LSE
|
09:50:00
|
|
300
|
4,386.00
|
LSE
|
09:50:00
|
|
81
|
4,389.00
|
LSE
|
09:50:29
|
|
135
|
4,391.00
|
LSE
|
09:51:07
|
|
202
|
4,392.00
|
LSE
|
09:52:54
|
|
135
|
4,393.00
|
LSE
|
09:54:18
|
|
398
|
4,394.00
|
LSE
|
09:57:52
|
|
138
|
4,394.00
|
LSE
|
09:57:52
|
|
88
|
4,395.00
|
LSE
|
09:58:29
|
|
216
|
4,395.00
|
LSE
|
09:59:49
|
|
62
|
4,394.00
|
LSE
|
10:04:09
|
|
626
|
4,394.00
|
LSE
|
10:04:09
|
|
64
|
4,397.00
|
LSE
|
10:05:04
|
|
71
|
4,398.00
|
LSE
|
10:05:05
|
|
205
|
4,401.00
|
LSE
|
10:06:49
|
|
68
|
4,403.00
|
LSE
|
10:08:29
|
|
173
|
4,403.00
|
LSE
|
10:08:34
|
|
73
|
4,401.00
|
LSE
|
10:09:38
|
|
126
|
4,401.00
|
LSE
|
10:10:34
|
|
154
|
4,402.00
|
LSE
|
10:10:52
|
|
264
|
4,404.00
|
LSE
|
10:13:27
|
|
115
|
4,402.00
|
LSE
|
10:13:29
|
|
55
|
4,401.00
|
LSE
|
10:15:04
|
|
184
|
4,401.00
|
LSE
|
10:15:07
|
|
120
|
4,401.00
|
LSE
|
10:17:23
|
|
170
|
4,401.00
|
LSE
|
10:17:23
|
|
128
|
4,399.00
|
LSE
|
10:17:26
|
|
119
|
4,398.00
|
LSE
|
10:18:47
|
|
356
|
4,399.00
|
LSE
|
10:20:53
|
|
115
|
4,398.00
|
LSE
|
10:25:36
|
|
412
|
4,398.00
|
LSE
|
10:25:36
|
|
62
|
4,397.00
|
LSE
|
10:27:17
|
|
109
|
4,397.00
|
LSE
|
10:27:17
|
|
112
|
4,397.00
|
LSE
|
10:28:43
|
|
265
|
4,399.00
|
LSE
|
10:30:17
|
|
91
|
4,397.00
|
LSE
|
10:33:23
|
|
264
|
4,397.00
|
LSE
|
10:33:23
|
|
76
|
4,396.00
|
LSE
|
10:34:53
|
|
136
|
4,396.00
|
LSE
|
10:34:53
|
|
126
|
4,396.00
|
LSE
|
10:38:04
|
|
135
|
4,396.00
|
LSE
|
10:38:04
|
|
141
|
4,395.00
|
LSE
|
10:38:08
|
|
92
|
4,395.00
|
LSE
|
10:38:46
|
|
99
|
4,395.00
|
LSE
|
10:38:47
|
|
10
|
4,396.00
|
LSE
|
10:40:20
|
|
62
|
4,396.00
|
LSE
|
10:40:20
|
|
657
|
4,396.00
|
LSE
|
10:46:38
|
|
144
|
4,396.00
|
LSE
|
10:46:38
|
|
125
|
4,396.00
|
LSE
|
10:46:38
|
|
197
|
4,397.00
|
LSE
|
10:49:08
|
|
105
|
4,397.00
|
LSE
|
10:50:08
|
|
175
|
4,397.00
|
LSE
|
10:51:08
|
|
139
|
4,396.00
|
LSE
|
10:52:16
|
|
159
|
4,396.00
|
LSE
|
10:52:16
|
|
65
|
4,389.00
|
LSE
|
10:53:21
|
|
333
|
4,392.00
|
LSE
|
10:56:31
|
|
131
|
4,392.00
|
LSE
|
10:56:31
|
|
2
|
4,392.00
|
LSE
|
10:59:38
|
|
67
|
4,392.00
|
LSE
|
10:59:56
|
|
388
|
4,392.00
|
LSE
|
11:00:02
|
|
277
|
4,393.00
|
LSE
|
11:02:00
|
|
74
|
4,391.00
|
LSE
|
11:02:36
|
|
35
|
4,390.00
|
LSE
|
11:03:38
|
|
28
|
4,390.00
|
LSE
|
11:03:38
|
|
357
|
4,390.00
|
LSE
|
11:07:51
|
|
12
|
4,390.00
|
LSE
|
11:07:51
|
|
265
|
4,390.00
|
LSE
|
11:07:51
|
|
328
|
4,391.00
|
LSE
|
11:10:34
|
|
61
|
4,391.00
|
LSE
|
11:11:00
|
|
78
|
4,397.00
|
LSE
|
11:18:07
|
|
51
|
4,397.00
|
LSE
|
11:18:07
|
|
379
|
4,397.00
|
LSE
|
11:18:07
|
|
278
|
4,397.00
|
LSE
|
11:18:07
|
|
62
|
4,397.00
|
LSE
|
11:19:48
|
|
29
|
4,397.00
|
LSE
|
11:19:48
|
|
93
|
4,397.00
|
LSE
|
11:19:48
|
|
65
|
4,396.00
|
LSE
|
11:20:35
|
|
470
|
4,400.00
|
LSE
|
11:30:16
|
|
320
|
4,400.00
|
LSE
|
11:30:16
|
|
856
|
4,402.00
|
LSE
|
11:33:15
|
|
246
|
4,402.00
|
LSE
|
11:34:58
|
|
1,042
|
4,402.00
|
LSE
|
11:44:43
|
|
118
|
4,402.00
|
LSE
|
11:44:43
|
|
78
|
4,401.00
|
LSE
|
11:44:59
|
|
64
|
4,401.00
|
LSE
|
11:45:43
|
|
72
|
4,400.00
|
LSE
|
11:47:41
|
|
112
|
4,400.00
|
LSE
|
11:47:41
|
|
89
|
4,398.00
|
LSE
|
11:48:31
|
|
95
|
4,397.00
|
LSE
|
11:49:26
|
|
105
|
4,396.00
|
LSE
|
11:49:36
|
|
67
|
4,396.00
|
LSE
|
11:50:15
|
|
63
|
4,395.00
|
LSE
|
11:52:03
|
|
115
|
4,395.00
|
LSE
|
11:52:03
|
|
61
|
4,394.00
|
LSE
|
11:52:28
|
|
66
|
4,393.00
|
LSE
|
11:52:53
|
|
61
|
4,392.00
|
LSE
|
11:53:58
|
|
86
|
4,391.00
|
LSE
|
11:54:28
|
|
307
|
4,386.00
|
LSE
|
12:01:21
|
|
468
|
4,386.00
|
LSE
|
12:01:22
|
|
183
|
4,386.00
|
LSE
|
12:01:22
|
|
143
|
4,384.00
|
LSE
|
12:01:24
|
|
67
|
4,381.00
|
LSE
|
12:02:19
|
|
153
|
4,379.00
|
LSE
|
12:03:00
|
|
21
|
4,380.00
|
LSE
|
12:04:15
|
|
273
|
4,380.00
|
LSE
|
12:04:29
|
|
65
|
4,377.00
|
LSE
|
12:05:47
|
|
127
|
4,377.00
|
LSE
|
12:05:47
|
|
296
|
4,379.00
|
LSE
|
12:06:28
|
|
45
|
4,379.00
|
LSE
|
12:06:30
|
|
48
|
4,379.00
|
LSE
|
12:06:31
|
|
60
|
4,379.00
|
LSE
|
12:06:36
|
|
61
|
4,379.00
|
LSE
|
12:06:49
|
|
194
|
4,389.00
|
LSE
|
12:11:28
|
|
240
|
4,392.00
|
LSE
|
12:13:33
|
|
66
|
4,390.00
|
LSE
|
12:14:00
|
|
65
|
4,389.00
|
LSE
|
12:14:41
|
|
657
|
4,391.00
|
LSE
|
12:19:26
|
|
110
|
4,390.00
|
LSE
|
12:19:32
|
|
74
|
4,387.00
|
LSE
|
12:21:52
|
|
143
|
4,387.00
|
LSE
|
12:21:52
|
|
130
|
4,386.00
|
LSE
|
12:22:43
|
|
126
|
4,388.00
|
LSE
|
12:22:58
|
|
251
|
4,391.00
|
LSE
|
12:24:54
|
|
289
|
4,399.00
|
LSE
|
12:26:41
|
|
68
|
4,399.00
|
LSE
|
12:27:34
|
|
20
|
4,400.00
|
LSE
|
12:30:00
|
|
332
|
4,400.00
|
LSE
|
12:30:00
|
|
80
|
4,401.00
|
LSE
|
12:31:00
|
|
97
|
4,400.00
|
LSE
|
12:31:36
|
|
203
|
4,401.00
|
LSE
|
12:35:37
|
|
363
|
4,401.00
|
LSE
|
12:35:37
|
|
87
|
4,400.00
|
LSE
|
12:35:58
|
|
250
|
4,400.00
|
LSE
|
12:37:34
|
|
66
|
4,399.00
|
LSE
|
12:38:49
|
|
197
|
4,401.00
|
LSE
|
12:43:57
|
|
620
|
4,401.00
|
LSE
|
12:43:57
|
|
352
|
4,404.00
|
LSE
|
12:47:31
|
|
138
|
4,404.00
|
LSE
|
12:47:31
|
|
449
|
4,405.00
|
LSE
|
12:51:55
|
|
125
|
4,405.00
|
LSE
|
12:51:55
|
|
61
|
4,403.00
|
LSE
|
12:53:00
|
|
86
|
4,402.00
|
LSE
|
12:53:28
|
|
236
|
4,404.00
|
LSE
|
12:56:00
|
|
81
|
4,404.00
|
LSE
|
12:56:00
|
|
150
|
4,401.00
|
LSE
|
13:02:47
|
|
52
|
4,401.00
|
LSE
|
13:02:47
|
|
699
|
4,401.00
|
LSE
|
13:02:47
|
|
255
|
4,401.00
|
LSE
|
13:07:56
|
|
51
|
4,401.00
|
LSE
|
13:07:56
|
|
571
|
4,401.00
|
LSE
|
13:07:56
|
|
141
|
4,401.00
|
LSE
|
13:07:56
|
|
67
|
4,399.00
|
LSE
|
13:09:46
|
|
138
|
4,399.00
|
LSE
|
13:09:46
|
|
235
|
4,403.00
|
LSE
|
13:12:06
|
|
131
|
4,402.00
|
LSE
|
13:13:50
|
|
131
|
4,402.00
|
LSE
|
13:13:50
|
|
98
|
4,401.00
|
LSE
|
13:14:20
|
|
68
|
4,400.00
|
LSE
|
13:14:26
|
|
67
|
4,400.00
|
LSE
|
13:14:51
|
|
51
|
4,394.00
|
LSE
|
13:15:37
|
|
15
|
4,394.00
|
LSE
|
13:15:37
|
|
62
|
4,393.00
|
LSE
|
13:15:56
|
|
74
|
4,391.00
|
LSE
|
13:16:20
|
|
200
|
4,393.00
|
LSE
|
13:18:08
|
|
64
|
4,391.00
|
LSE
|
13:18:34
|
|
69
|
4,389.00
|
LSE
|
13:19:25
|
|
126
|
4,389.00
|
LSE
|
13:19:55
|
|
106
|
4,390.00
|
LSE
|
13:20:43
|
|
90
|
4,387.00
|
LSE
|
13:20:57
|
|
65
|
4,384.00
|
LSE
|
13:21:24
|
|
68
|
4,384.00
|
LSE
|
13:21:40
|
|
49
|
4,386.00
|
LSE
|
13:22:25
|
|
43
|
4,386.00
|
LSE
|
13:22:25
|
|
66
|
4,384.00
|
LSE
|
13:22:51
|
|
67
|
4,383.00
|
LSE
|
13:23:11
|
|
308
|
4,392.00
|
LSE
|
13:25:17
|
|
131
|
4,393.00
|
LSE
|
13:26:26
|
|
1,854
|
4,413.00
|
LSE
|
13:30:13
|
|
88
|
4,417.00
|
LSE
|
13:30:14
|
|
87
|
4,418.00
|
LSE
|
13:30:23
|
|
131
|
4,416.00
|
LSE
|
13:30:26
|
|
678
|
4,421.00
|
LSE
|
13:31:01
|
|
458
|
4,427.00
|
LSE
|
13:31:19
|
|
459
|
4,429.00
|
LSE
|
13:31:37
|
|
371
|
4,430.00
|
LSE
|
13:31:54
|
|
240
|
4,428.00
|
LSE
|
13:32:14
|
|
239
|
4,427.00
|
LSE
|
13:32:23
|
|
415
|
4,430.00
|
LSE
|
13:32:38
|
|
130
|
4,430.00
|
LSE
|
13:32:44
|
|
239
|
4,433.00
|
LSE
|
13:33:08
|
|
328
|
4,433.00
|
LSE
|
13:33:10
|
|
152
|
4,432.00
|
LSE
|
13:33:21
|
|
196
|
4,432.00
|
LSE
|
13:34:09
|
|
631
|
4,432.00
|
LSE
|
13:34:09
|
|
137
|
4,432.00
|
LSE
|
13:34:34
|
|
108
|
4,432.00
|
LSE
|
13:34:35
|
|
187
|
4,432.00
|
LSE
|
13:34:50
|
|
64
|
4,432.00
|
LSE
|
13:34:50
|
|
592
|
4,430.00
|
LSE
|
13:35:03
|
|
215
|
4,428.00
|
LSE
|
13:35:09
|
|
108
|
4,426.00
|
LSE
|
13:35:16
|
|
3
|
4,424.00
|
LSE
|
13:35:25
|
|
212
|
4,424.00
|
LSE
|
13:35:25
|
|
161
|
4,425.00
|
LSE
|
13:35:32
|
|
448
|
4,425.00
|
LSE
|
13:36:00
|
|
107
|
4,424.00
|
LSE
|
13:36:13
|
|
49
|
4,422.00
|
LSE
|
13:36:30
|
|
184
|
4,422.00
|
LSE
|
13:36:30
|
|
340
|
4,422.00
|
LSE
|
13:36:52
|
|
29
|
4,420.00
|
LSE
|
13:36:56
|
|
287
|
4,420.00
|
LSE
|
13:36:56
|
|
41
|
4,420.00
|
LSE
|
13:37:00
|
|
126
|
4,418.00
|
LSE
|
13:37:04
|
|
143
|
4,418.00
|
LSE
|
13:37:18
|
|
214
|
4,417.00
|
LSE
|
13:37:24
|
|
89
|
4,414.00
|
LSE
|
13:37:28
|
|
13
|
4,414.00
|
LSE
|
13:37:31
|
|
77
|
4,414.00
|
LSE
|
13:37:32
|
|
1,143
|
4,414.00
|
LSE
|
13:39:05
|
|
332
|
4,412.00
|
LSE
|
13:39:50
|
|
182
|
4,412.00
|
LSE
|
13:39:50
|
|
320
|
4,410.00
|
LSE
|
13:39:53
|
|
163
|
4,410.00
|
LSE
|
13:39:53
|
|
62
|
4,409.00
|
LSE
|
13:40:00
|
|
72
|
4,406.00
|
LSE
|
13:40:11
|
|
82
|
4,405.00
|
LSE
|
13:40:20
|
|
298
|
4,409.00
|
LSE
|
13:40:46
|
|
62
|
4,406.00
|
LSE
|
13:41:15
|
|
288
|
4,405.00
|
LSE
|
13:41:35
|
|
195
|
4,402.00
|
LSE
|
13:41:56
|
|
171
|
4,400.00
|
LSE
|
13:42:01
|
|
50
|
4,405.00
|
LSE
|
13:42:44
|
|
286
|
4,405.00
|
LSE
|
13:42:44
|
|
468
|
4,403.00
|
LSE
|
13:43:12
|
|
21
|
4,403.00
|
LSE
|
13:44:02
|
|
1,038
|
4,415.00
|
LSE
|
13:46:32
|
|
735
|
4,415.00
|
LSE
|
13:46:32
|
|
191
|
4,418.00
|
LSE
|
13:46:52
|
|
66
|
4,421.00
|
LSE
|
13:47:34
|
|
367
|
4,422.00
|
LSE
|
13:48:27
|
|
311
|
4,421.00
|
LSE
|
13:48:34
|
|
200
|
4,421.00
|
LSE
|
13:48:36
|
|
722
|
4,424.00
|
LSE
|
13:50:05
|
|
157
|
4,422.00
|
LSE
|
13:50:16
|
|
253
|
4,425.00
|
LSE
|
13:51:02
|
|
202
|
4,424.00
|
LSE
|
13:52:31
|
|
170
|
4,424.00
|
LSE
|
13:52:31
|
|
362
|
4,424.00
|
LSE
|
13:52:31
|
|
23
|
4,423.00
|
LSE
|
13:52:40
|
|
165
|
4,423.00
|
LSE
|
13:52:42
|
|
118
|
4,423.00
|
LSE
|
13:52:52
|
|
114
|
4,421.00
|
LSE
|
13:52:52
|
|
104
|
4,420.00
|
LSE
|
13:53:36
|
|
29
|
4,419.00
|
LSE
|
13:53:44
|
|
889
|
4,422.00
|
LSE
|
13:55:26
|
|
212
|
4,421.00
|
LSE
|
13:56:08
|
|
472
|
4,425.00
|
LSE
|
13:56:16
|
|
415
|
4,425.00
|
LSE
|
13:57:06
|
|
21
|
4,425.00
|
LSE
|
13:57:06
|
|
644
|
4,431.00
|
LSE
|
13:58:02
|
|
124
|
4,431.00
|
LSE
|
13:58:02
|
|
466
|
4,434.00
|
LSE
|
13:59:20
|
|
270
|
4,434.00
|
LSE
|
13:59:24
|
|
44
|
4,434.00
|
LSE
|
13:59:25
|
|
187
|
4,434.00
|
LSE
|
14:00:07
|
|
186
|
4,436.00
|
LSE
|
14:00:43
|
|
819
|
4,438.00
|
LSE
|
14:01:57
|
|
89
|
4,437.00
|
LSE
|
14:02:02
|
|
89
|
4,436.00
|
LSE
|
14:02:19
|
|
89
|
4,433.00
|
LSE
|
14:02:27
|
|
40
|
4,432.00
|
LSE
|
14:02:36
|
|
41
|
4,432.00
|
LSE
|
14:02:37
|
|
461
|
4,432.00
|
LSE
|
14:03:58
|
|
163
|
4,435.00
|
LSE
|
14:04:02
|
|
96
|
4,435.00
|
LSE
|
14:04:06
|
|
373
|
4,434.00
|
LSE
|
14:05:06
|
|
272
|
4,433.00
|
LSE
|
14:05:29
|
|
70
|
4,428.00
|
LSE
|
14:05:51
|
|
148
|
4,427.00
|
LSE
|
14:06:04
|
|
201
|
4,430.00
|
LSE
|
14:06:33
|
|
67
|
4,432.00
|
LSE
|
14:07:03
|
|
205
|
4,432.00
|
LSE
|
14:07:03
|
|
101
|
4,431.00
|
LSE
|
14:07:09
|
|
78
|
4,430.00
|
LSE
|
14:07:21
|
|
70
|
4,431.00
|
LSE
|
14:07:36
|
|
3
|
4,433.00
|
LSE
|
14:08:04
|
|
146
|
4,433.00
|
LSE
|
14:08:12
|
|
154
|
4,438.00
|
LSE
|
14:09:48
|
|
329
|
4,438.00
|
LSE
|
14:09:48
|
|
533
|
4,437.00
|
LSE
|
14:09:56
|
|
165
|
4,437.00
|
LSE
|
14:10:18
|
|
96
|
4,436.00
|
LSE
|
14:10:43
|
|
100
|
4,434.00
|
LSE
|
14:10:46
|
|
127
|
4,434.00
|
LSE
|
14:10:46
|
|
375
|
4,437.00
|
LSE
|
14:12:00
|
|
287
|
4,433.00
|
LSE
|
14:12:02
|
|
122
|
4,432.00
|
LSE
|
14:12:20
|
|
192
|
4,434.00
|
LSE
|
14:13:01
|
|
95
|
4,438.00
|
LSE
|
14:14:00
|
|
181
|
4,438.00
|
LSE
|
14:14:03
|
|
403
|
4,438.00
|
LSE
|
14:14:03
|
|
238
|
4,437.00
|
LSE
|
14:14:48
|
|
203
|
4,435.00
|
LSE
|
14:15:16
|
|
227
|
4,434.00
|
LSE
|
14:16:03
|
|
381
|
4,434.00
|
LSE
|
14:16:04
|
|
81
|
4,433.00
|
LSE
|
14:16:34
|
|
162
|
4,431.00
|
LSE
|
14:17:00
|
|
219
|
4,429.00
|
LSE
|
14:17:16
|
|
534
|
4,433.00
|
LSE
|
14:18:31
|
|
203
|
4,432.00
|
LSE
|
14:18:33
|
|
177
|
4,430.00
|
LSE
|
14:19:08
|
|
1
|
4,430.00
|
LSE
|
14:19:16
|
|
173
|
4,429.00
|
LSE
|
14:19:25
|
|
25
|
4,428.00
|
LSE
|
14:19:33
|
|
56
|
4,428.00
|
LSE
|
14:19:33
|
|
60
|
4,428.00
|
LSE
|
14:20:16
|
|
271
|
4,428.00
|
LSE
|
14:20:17
|
|
66
|
4,428.00
|
LSE
|
14:20:30
|
|
323
|
4,430.00
|
LSE
|
14:21:11
|
|
66
|
4,429.00
|
LSE
|
14:21:31
|
|
257
|
4,431.00
|
LSE
|
14:21:53
|
|
26
|
4,428.00
|
LSE
|
14:22:02
|
|
33
|
4,428.00
|
LSE
|
14:22:05
|
|
70
|
4,429.00
|
LSE
|
14:22:54
|
|
145
|
4,429.00
|
LSE
|
14:22:59
|
|
5
|
4,429.00
|
LSE
|
14:22:59
|
|
146
|
4,429.00
|
LSE
|
14:23:03
|
|
89
|
4,429.00
|
LSE
|
14:23:03
|
|
73
|
4,428.00
|
LSE
|
14:23:46
|
|
220
|
4,427.00
|
LSE
|
14:24:10
|
|
81
|
4,427.00
|
LSE
|
14:24:10
|
|
177
|
4,426.00
|
LSE
|
14:25:17
|
|
238
|
4,426.00
|
LSE
|
14:25:21
|
|
95
|
4,426.00
|
LSE
|
14:25:27
|
|
155
|
4,425.00
|
LSE
|
14:25:53
|
|
71
|
4,425.00
|
LSE
|
14:25:56
|
|
50
|
4,425.00
|
LSE
|
14:27:08
|
|
612
|
4,425.00
|
LSE
|
14:28:01
|
|
62
|
4,423.00
|
LSE
|
14:28:07
|
|
163
|
4,423.00
|
LSE
|
14:28:07
|
|
174
|
4,423.00
|
LSE
|
14:28:32
|
|
226
|
4,424.00
|
LSE
|
14:29:25
|
|
228
|
4,424.00
|
LSE
|
14:29:59
|
|
154
|
4,423.00
|
LSE
|
14:30:16
|
|
238
|
4,428.00
|
LSE
|
14:31:06
|
|
176
|
4,428.00
|
LSE
|
14:31:06
|
|
154
|
4,431.00
|
LSE
|
14:31:28
|
|
428
|
4,435.00
|
LSE
|
14:32:40
|
|
73
|
4,434.00
|
LSE
|
14:32:51
|
|
341
|
4,441.00
|
LSE
|
14:33:38
|
|
89
|
4,441.00
|
LSE
|
14:34:03
|
|
58
|
4,441.00
|
LSE
|
14:34:03
|
|
66
|
4,440.00
|
LSE
|
14:34:11
|
|
589
|
4,442.00
|
LSE
|
14:35:37
|
|
78
|
4,439.00
|
LSE
|
14:36:04
|
|
145
|
4,440.00
|
LSE
|
14:36:44
|
|
17
|
4,444.00
|
LSE
|
14:38:08
|
|
578
|
4,444.00
|
LSE
|
14:38:10
|
|
10
|
4,443.00
|
LSE
|
14:38:17
|
|
187
|
4,443.00
|
LSE
|
14:38:51
|
|
259
|
4,441.00
|
LSE
|
14:40:30
|
|
358
|
4,441.00
|
LSE
|
14:40:30
|
|
229
|
4,441.00
|
LSE
|
14:41:07
|
|
20
|
4,441.00
|
LSE
|
14:41:07
|
|
445
|
4,444.00
|
LSE
|
14:42:11
|
|
110
|
4,443.00
|
LSE
|
14:42:12
|
|
75
|
4,442.00
|
LSE
|
14:42:27
|
|
73
|
4,441.00
|
LSE
|
14:43:00
|
|
601
|
4,450.00
|
LSE
|
14:44:53
|
|
24
|
4,450.00
|
LSE
|
14:44:53
|
|
158
|
4,448.00
|
LSE
|
14:45:05
|
|
307
|
4,451.00
|
LSE
|
14:45:52
|
|
153
|
4,450.00
|
LSE
|
14:46:30
|
|
102
|
4,450.00
|
LSE
|
14:46:54
|
|
280
|
4,452.00
|
LSE
|
14:47:30
|
|
38
|
4,452.00
|
LSE
|
14:47:30
|
|
74
|
4,451.00
|
LSE
|
14:47:57
|
|
90
|
4,449.00
|
LSE
|
14:47:59
|
|
80
|
4,448.00
|
LSE
|
14:48:30
|
|
323
|
4,449.00
|
LSE
|
14:49:10
|
|
199
|
4,451.00
|
LSE
|
14:49:45
|
|
217
|
4,457.00
|
LSE
|
14:50:32
|
|
102
|
4,457.00
|
LSE
|
14:50:43
|
|
80
|
4,457.00
|
LSE
|
14:51:00
|
|
125
|
4,459.00
|
LSE
|
14:51:42
|
|
171
|
4,459.00
|
LSE
|
14:52:04
|
|
159
|
4,459.00
|
LSE
|
14:52:20
|
|
80
|
4,459.00
|
LSE
|
14:53:54
|
|
217
|
4,459.00
|
LSE
|
14:53:54
|
|
130
|
4,459.00
|
LSE
|
14:53:54
|
|
159
|
4,458.00
|
LSE
|
14:54:13
|
|
93
|
4,455.00
|
LSE
|
14:54:14
|
|
321
|
4,457.00
|
LSE
|
14:55:26
|
|
111
|
4,454.00
|
LSE
|
14:55:28
|
|
99
|
4,455.00
|
LSE
|
14:56:06
|
|
426
|
4,456.00
|
LSE
|
14:57:03
|
|
384
|
4,458.00
|
LSE
|
14:58:05
|
|
76
|
4,457.00
|
LSE
|
14:58:17
|
|
70
|
4,457.00
|
LSE
|
14:58:42
|
|
232
|
4,456.00
|
LSE
|
14:59:42
|
|
162
|
4,455.00
|
LSE
|
14:59:48
|
|
38
|
4,455.00
|
LSE
|
14:59:56
|
|
81
|
4,454.00
|
LSE
|
14:59:59
|
|
80
|
4,457.00
|
LSE
|
15:00:27
|
|
10
|
4,454.00
|
LSE
|
15:01:24
|
|
87
|
4,454.00
|
LSE
|
15:01:25
|
|
338
|
4,454.00
|
LSE
|
15:02:03
|
|
211
|
4,453.00
|
LSE
|
15:02:17
|
|
80
|
4,451.00
|
LSE
|
15:02:34
|
|
103
|
4,451.00
|
LSE
|
15:02:39
|
|
183
|
4,453.00
|
LSE
|
15:03:16
|
|
68
|
4,452.00
|
LSE
|
15:03:30
|
|
6
|
4,452.00
|
LSE
|
15:03:30
|
|
75
|
4,451.00
|
LSE
|
15:03:36
|
|
85
|
4,451.00
|
LSE
|
15:04:43
|
|
188
|
4,448.00
|
LSE
|
15:04:46
|
|
121
|
4,448.00
|
LSE
|
15:04:46
|
|
373
|
4,449.00
|
LSE
|
15:05:57
|
|
320
|
4,452.00
|
LSE
|
15:06:56
|
|
74
|
4,451.00
|
LSE
|
15:07:36
|
|
229
|
4,450.00
|
LSE
|
15:07:41
|
|
383
|
4,451.00
|
LSE
|
15:08:56
|
|
109
|
4,453.00
|
LSE
|
15:09:10
|
|
76
|
4,449.00
|
LSE
|
15:09:44
|
|
175
|
4,448.00
|
LSE
|
15:09:56
|
|
154
|
4,450.00
|
LSE
|
15:11:16
|
|
144
|
4,450.00
|
LSE
|
15:11:16
|
|
234
|
4,449.00
|
LSE
|
15:11:44
|
|
239
|
4,450.00
|
LSE
|
15:12:25
|
|
227
|
4,449.00
|
LSE
|
15:12:52
|
|
94
|
4,448.00
|
LSE
|
15:13:37
|
|
262
|
4,448.00
|
LSE
|
15:13:38
|
|
100
|
4,449.00
|
LSE
|
15:14:38
|
|
11
|
4,449.00
|
LSE
|
15:14:39
|
|
9
|
4,449.00
|
LSE
|
15:15:17
|
|
150
|
4,449.00
|
LSE
|
15:15:54
|
|
166
|
4,449.00
|
LSE
|
15:15:54
|
|
286
|
4,448.00
|
LSE
|
15:15:57
|
|
36
|
4,444.00
|
LSE
|
15:16:12
|
|
158
|
4,447.00
|
LSE
|
15:16:38
|
|
72
|
4,446.00
|
LSE
|
15:16:51
|
|
68
|
4,444.00
|
LSE
|
15:17:03
|
|
219
|
4,449.00
|
LSE
|
15:18:07
|
|
47
|
4,448.00
|
LSE
|
15:18:25
|
|
98
|
4,448.00
|
LSE
|
15:18:25
|
|
94
|
4,447.00
|
LSE
|
15:18:26
|
|
89
|
4,444.00
|
LSE
|
15:18:58
|
|
83
|
4,443.00
|
LSE
|
15:19:01
|
|
80
|
4,442.00
|
LSE
|
15:19:50
|
|
198
|
4,442.00
|
LSE
|
15:20:35
|
|
359
|
4,442.00
|
LSE
|
15:21:00
|
|
90
|
4,441.00
|
LSE
|
15:21:15
|
|
295
|
4,443.00
|
LSE
|
15:22:10
|
|
64
|
4,441.00
|
LSE
|
15:22:26
|
|
283
|
4,442.00
|
LSE
|
15:23:35
|
|
112
|
4,441.00
|
LSE
|
15:23:44
|
|
154
|
4,443.00
|
LSE
|
15:24:30
|
|
175
|
4,442.00
|
LSE
|
15:25:21
|
|
324
|
4,442.00
|
LSE
|
15:25:38
|
|
231
|
4,443.00
|
LSE
|
15:26:04
|
|
874
|
4,444.00
|
LSE
|
15:28:25
|
|
237
|
4,444.00
|
LSE
|
15:28:59
|
|
82
|
4,443.00
|
LSE
|
15:29:13
|
|
64
|
4,442.00
|
LSE
|
15:29:24
|
|
93
|
4,441.00
|
LSE
|
15:30:01
|
|
122
|
4,439.00
|
LSE
|
15:30:11
|
|
70
|
4,439.00
|
LSE
|
15:30:32
|
|
127
|
4,438.00
|
LSE
|
15:30:45
|
|
76
|
4,438.00
|
LSE
|
15:30:58
|
|
140
|
4,439.00
|
LSE
|
15:31:21
|
|
75
|
4,439.00
|
LSE
|
15:31:42
|
|
215
|
4,439.00
|
LSE
|
15:32:17
|
|
93
|
4,438.00
|
LSE
|
15:34:10
|
|
348
|
4,438.00
|
LSE
|
15:34:10
|
|
386
|
4,438.00
|
LSE
|
15:34:42
|
|
94
|
4,437.00
|
LSE
|
15:34:48
|
|
28
|
4,437.00
|
LSE
|
15:34:48
|
|
6
|
4,436.00
|
LSE
|
15:35:15
|
|
74
|
4,436.00
|
LSE
|
15:35:15
|
|
148
|
4,435.00
|
LSE
|
15:35:31
|
|
69
|
4,434.00
|
LSE
|
15:35:48
|
|
10
|
4,434.00
|
LSE
|
15:35:48
|
|
124
|
4,436.00
|
LSE
|
15:36:08
|
|
159
|
4,437.00
|
LSE
|
15:36:40
|
|
178
|
4,436.00
|
LSE
|
15:37:06
|
|
117
|
4,435.00
|
LSE
|
15:37:28
|
|
128
|
4,435.00
|
LSE
|
15:37:43
|
|
93
|
4,435.00
|
LSE
|
15:37:43
|
|
73
|
4,434.00
|
LSE
|
15:37:58
|
|
28
|
4,435.00
|
LSE
|
15:39:03
|
|
393
|
4,435.00
|
LSE
|
15:39:36
|
|
136
|
4,434.00
|
LSE
|
15:40:18
|
|
88
|
4,434.00
|
LSE
|
15:40:18
|
|
22
|
4,434.00
|
LSE
|
15:40:18
|
|
141
|
4,434.00
|
LSE
|
15:40:31
|
|
98
|
4,434.00
|
LSE
|
15:40:31
|
|
159
|
4,433.00
|
LSE
|
15:40:42
|
|
88
|
4,433.00
|
LSE
|
15:41:37
|
|
201
|
4,433.00
|
LSE
|
15:41:44
|
|
231
|
4,432.00
|
LSE
|
15:41:58
|
|
116
|
4,432.00
|
LSE
|
15:42:31
|
|
230
|
4,431.00
|
LSE
|
15:42:44
|
|
318
|
4,432.00
|
LSE
|
15:44:03
|
|
346
|
4,432.00
|
LSE
|
15:44:07
|
|
164
|
4,437.00
|
LSE
|
15:44:36
|
|
33
|
4,437.00
|
LSE
|
15:44:36
|
|
77
|
4,436.00
|
LSE
|
15:44:46
|
|
64
|
4,435.00
|
LSE
|
15:44:59
|
|
77
|
4,434.00
|
LSE
|
15:45:31
|
|
179
|
4,437.00
|
LSE
|
15:47:45
|
|
744
|
4,437.00
|
LSE
|
15:47:45
|
|
160
|
4,437.00
|
LSE
|
15:47:45
|
|
84
|
4,439.00
|
LSE
|
15:47:52
|
|
134
|
4,440.00
|
LSE
|
15:48:08
|
|
77
|
4,438.00
|
LSE
|
15:48:53
|
|
239
|
4,437.00
|
LSE
|
15:49:22
|
|
208
|
4,435.00
|
LSE
|
15:49:48
|
|
200
|
4,434.00
|
LSE
|
15:49:55
|
|
97
|
4,434.00
|
LSE
|
15:50:16
|
|
8
|
4,434.00
|
LSE
|
15:51:41
|
|
208
|
4,437.00
|
LSE
|
15:51:54
|
|
261
|
4,437.00
|
LSE
|
15:51:54
|
|
238
|
4,437.00
|
LSE
|
15:51:54
|
|
361
|
4,435.00
|
LSE
|
15:52:41
|
|
70
|
4,436.00
|
LSE
|
15:52:50
|
|
101
|
4,435.00
|
LSE
|
15:52:58
|
|
85
|
4,436.00
|
LSE
|
15:53:17
|
|
78
|
4,435.00
|
LSE
|
15:53:30
|
|
128
|
4,436.00
|
LSE
|
15:54:13
|
|
536
|
4,438.00
|
LSE
|
15:55:51
|
|
118
|
4,438.00
|
LSE
|
15:55:59
|
|
80
|
4,438.00
|
LSE
|
15:57:02
|
|
328
|
4,438.00
|
LSE
|
15:57:33
|
|
185
|
4,438.00
|
LSE
|
15:58:12
|
|
226
|
4,437.00
|
LSE
|
15:58:16
|
|
63
|
4,437.00
|
LSE
|
15:59:12
|
|
292
|
4,436.00
|
LSE
|
15:59:36
|
|
138
|
4,436.00
|
LSE
|
15:59:48
|
|
84
|
4,435.00
|
LSE
|
15:59:56
|
|
96
|
4,436.00
|
LSE
|
16:00:08
|
|
90
|
4,436.00
|
LSE
|
16:01:03
|
|
288
|
4,436.00
|
LSE
|
16:01:21
|
|
78
|
4,437.00
|
LSE
|
16:01:22
|
|
73
|
4,434.00
|
LSE
|
16:02:29
|
|
353
|
4,434.00
|
LSE
|
16:02:36
|
|
30
|
4,433.00
|
LSE
|
16:02:43
|
|
48
|
4,433.00
|
LSE
|
16:02:43
|
|
124
|
4,435.00
|
LSE
|
16:03:33
|
|
121
|
4,435.00
|
LSE
|
16:03:33
|
|
78
|
4,434.00
|
LSE
|
16:03:45
|
|
229
|
4,435.00
|
LSE
|
16:05:15
|
|
189
|
4,434.00
|
LSE
|
16:05:21
|
|
449
|
4,438.00
|
LSE
|
16:06:33
|
|
378
|
4,440.00
|
LSE
|
16:06:58
|
|
72
|
4,440.00
|
LSE
|
16:07:31
|
|
156
|
4,439.00
|
LSE
|
16:08:10
|
|
10
|
4,438.00
|
LSE
|
16:08:13
|
|
10
|
4,438.00
|
LSE
|
16:08:13
|
|
242
|
4,438.00
|
LSE
|
16:08:15
|
|
85
|
4,438.00
|
LSE
|
16:08:34
|
|
77
|
4,438.00
|
LSE
|
16:08:39
|
|
91
|
4,437.00
|
LSE
|
16:08:41
|
|
64
|
4,436.00
|
LSE
|
16:09:47
|
|
134
|
4,437.00
|
LSE
|
16:10:53
|
|
78
|
4,437.00
|
LSE
|
16:10:53
|
|
62
|
4,437.00
|
LSE
|
16:10:53
|
|
180
|
4,437.00
|
LSE
|
16:10:53
|
|
100
|
4,437.00
|
LSE
|
16:10:53
|
|
301
|
4,437.00
|
LSE
|
16:10:53
|
|
Date of purchase:
|
13 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
123,647
|
|
Highest price paid per share (pence):
|
4,530.00p
|
|
Lowest price paid per share (pence):
|
4,413.00p
|
|
Volume weighted average price paid per share (pence):
|
4,493.0639p
|
|
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
|
13/03/2026
|
123,647
|
4,493.0639p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
13/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
13/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
2,032
|
4,460.00
|
LSE
|
08:00:28
|
|
439
|
4,460.00
|
LSE
|
08:00:28
|
|
83
|
4,452.00
|
LSE
|
08:00:48
|
|
111
|
4,448.00
|
LSE
|
08:00:55
|
|
130
|
4,457.00
|
LSE
|
08:01:07
|
|
88
|
4,449.00
|
LSE
|
08:01:28
|
|
73
|
4,444.00
|
LSE
|
08:02:01
|
|
134
|
4,441.00
|
LSE
|
08:02:05
|
|
212
|
4,440.00
|
LSE
|
08:02:47
|
|
47
|
4,441.00
|
LSE
|
08:03:25
|
|
97
|
4,441.00
|
LSE
|
08:03:25
|
|
129
|
4,439.00
|
LSE
|
08:03:52
|
|
93
|
4,436.00
|
LSE
|
08:03:55
|
|
78
|
4,433.00
|
LSE
|
08:04:23
|
|
86
|
4,431.00
|
LSE
|
08:04:46
|
|
2
|
4,431.00
|
LSE
|
08:04:46
|
|
76
|
4,427.00
|
LSE
|
08:05:05
|
|
94
|
4,427.00
|
LSE
|
08:05:05
|
|
103
|
4,426.00
|
LSE
|
08:05:21
|
|
98
|
4,419.00
|
LSE
|
08:05:54
|
|
413
|
4,417.00
|
LSE
|
08:07:07
|
|
63
|
4,416.00
|
LSE
|
08:07:32
|
|
223
|
4,418.00
|
LSE
|
08:08:21
|
|
107
|
4,419.00
|
LSE
|
08:08:34
|
|
384
|
4,428.00
|
LSE
|
08:10:07
|
|
115
|
4,424.00
|
LSE
|
08:10:31
|
|
229
|
4,423.00
|
LSE
|
08:11:24
|
|
111
|
4,417.00
|
LSE
|
08:11:58
|
|
97
|
4,414.00
|
LSE
|
08:11:59
|
|
207
|
4,420.00
|
LSE
|
08:12:57
|
|
195
|
4,420.00
|
LSE
|
08:13:50
|
|
37
|
4,420.00
|
LSE
|
08:14:14
|
|
212
|
4,417.00
|
LSE
|
08:14:21
|
|
410
|
4,424.00
|
LSE
|
08:15:43
|
|
68
|
4,423.00
|
LSE
|
08:16:15
|
|
363
|
4,421.00
|
LSE
|
08:18:12
|
|
186
|
4,427.00
|
LSE
|
08:22:00
|
|
200
|
4,430.00
|
LSE
|
08:22:50
|
|
126
|
4,429.00
|
LSE
|
08:24:15
|
|
159
|
4,427.00
|
LSE
|
08:24:19
|
|
651
|
4,426.00
|
LSE
|
08:25:00
|
|
535
|
4,422.00
|
LSE
|
08:27:06
|
|
30
|
4,419.00
|
LSE
|
08:27:53
|
|
34
|
4,419.00
|
LSE
|
08:27:53
|
|
147
|
4,413.00
|
LSE
|
08:28:14
|
|
311
|
4,420.00
|
LSE
|
08:29:40
|
|
208
|
4,421.00
|
LSE
|
08:30:41
|
|
61
|
4,417.00
|
LSE
|
08:31:05
|
|
247
|
4,419.00
|
LSE
|
08:33:23
|
|
178
|
4,427.00
|
LSE
|
08:36:34
|
|
94
|
4,426.00
|
LSE
|
08:37:28
|
|
238
|
4,428.00
|
LSE
|
08:38:24
|
|
148
|
4,427.00
|
LSE
|
08:39:24
|
|
521
|
4,424.00
|
LSE
|
08:39:54
|
|
310
|
4,425.00
|
LSE
|
08:41:32
|
|
184
|
4,426.00
|
LSE
|
08:45:30
|
|
132
|
4,425.00
|
LSE
|
08:46:54
|
|
159
|
4,426.00
|
LSE
|
08:47:18
|
|
318
|
4,426.00
|
LSE
|
08:49:15
|
|
105
|
4,429.00
|
LSE
|
08:50:24
|
|
387
|
4,435.00
|
LSE
|
08:52:46
|
|
68
|
4,434.00
|
LSE
|
08:53:47
|
|
113
|
4,433.00
|
LSE
|
08:54:19
|
|
323
|
4,435.00
|
LSE
|
08:56:20
|
|
388
|
4,438.00
|
LSE
|
08:59:30
|
|
171
|
4,438.00
|
LSE
|
09:00:28
|
|
577
|
4,440.00
|
LSE
|
09:03:22
|
|
229
|
4,439.00
|
LSE
|
09:04:15
|
|
625
|
4,438.00
|
LSE
|
09:07:05
|
|
444
|
4,438.00
|
LSE
|
09:09:31
|
|
83
|
4,437.00
|
LSE
|
09:10:07
|
|
73
|
4,439.00
|
LSE
|
09:11:41
|
|
156
|
4,439.00
|
LSE
|
09:11:41
|
|
65
|
4,438.00
|
LSE
|
09:11:57
|
|
21
|
4,440.00
|
LSE
|
09:14:12
|
|
314
|
4,440.00
|
LSE
|
09:14:14
|
|
330
|
4,439.00
|
LSE
|
09:16:26
|
|
627
|
4,445.00
|
LSE
|
09:20:35
|
|
70
|
4,443.00
|
LSE
|
09:23:05
|
|
281
|
4,443.00
|
LSE
|
09:23:05
|
|
72
|
4,444.00
|
LSE
|
09:24:04
|
|
92
|
4,446.00
|
LSE
|
09:25:09
|
|
130
|
4,445.00
|
LSE
|
09:25:12
|
|
538
|
4,455.00
|
LSE
|
09:26:24
|
|
125
|
4,456.00
|
LSE
|
09:30:36
|
|
416
|
4,453.00
|
LSE
|
09:31:11
|
|
296
|
4,452.00
|
LSE
|
09:36:10
|
|
508
|
4,450.00
|
LSE
|
09:38:28
|
|
145
|
4,450.00
|
LSE
|
09:40:27
|
|
815
|
4,450.00
|
LSE
|
09:45:00
|
|
154
|
4,456.00
|
LSE
|
09:47:23
|
|
603
|
4,459.00
|
LSE
|
09:52:17
|
|
196
|
4,456.00
|
LSE
|
09:55:39
|
|
536
|
4,456.00
|
LSE
|
09:55:39
|
|
63
|
4,456.00
|
LSE
|
09:58:39
|
|
123
|
4,455.00
|
LSE
|
09:59:24
|
|
114
|
4,456.00
|
LSE
|
09:59:39
|
|
501
|
4,460.00
|
LSE
|
10:03:03
|
|
109
|
4,458.00
|
LSE
|
10:03:41
|
|
476
|
4,463.00
|
LSE
|
10:10:02
|
|
1
|
4,463.00
|
LSE
|
10:10:02
|
|
397
|
4,463.00
|
LSE
|
10:10:02
|
|
66
|
4,464.00
|
LSE
|
10:11:24
|
|
143
|
4,464.00
|
LSE
|
10:11:24
|
|
359
|
4,470.00
|
LSE
|
10:13:55
|
|
20
|
4,474.00
|
LSE
|
10:16:33
|
|
403
|
4,474.00
|
LSE
|
10:16:33
|
|
76
|
4,475.00
|
LSE
|
10:16:58
|
|
127
|
4,475.00
|
LSE
|
10:17:52
|
|
264
|
4,476.00
|
LSE
|
10:19:54
|
|
111
|
4,478.00
|
LSE
|
10:20:20
|
|
71
|
4,477.00
|
LSE
|
10:20:37
|
|
62
|
4,475.00
|
LSE
|
10:22:10
|
|
308
|
4,476.00
|
LSE
|
10:24:39
|
|
68
|
4,474.00
|
LSE
|
10:26:09
|
|
109
|
4,474.00
|
LSE
|
10:26:09
|
|
74
|
4,472.00
|
LSE
|
10:26:46
|
|
119
|
4,473.00
|
LSE
|
10:27:54
|
|
65
|
4,472.00
|
LSE
|
10:28:41
|
|
59
|
4,472.00
|
LSE
|
10:28:49
|
|
68
|
4,472.00
|
LSE
|
10:29:23
|
|
69
|
4,472.00
|
LSE
|
10:29:50
|
|
459
|
4,473.00
|
LSE
|
10:33:38
|
|
997
|
4,472.00
|
LSE
|
10:41:05
|
|
187
|
4,471.00
|
LSE
|
10:43:12
|
|
194
|
4,472.00
|
LSE
|
10:44:29
|
|
87
|
4,471.00
|
LSE
|
10:45:31
|
|
135
|
4,471.00
|
LSE
|
10:45:31
|
|
110
|
4,471.00
|
LSE
|
10:47:05
|
|
121
|
4,472.00
|
LSE
|
10:47:13
|
|
68
|
4,471.00
|
LSE
|
10:48:47
|
|
157
|
4,471.00
|
LSE
|
10:48:47
|
|
45
|
4,472.00
|
LSE
|
10:50:07
|
|
110
|
4,472.00
|
LSE
|
10:50:07
|
|
75
|
4,474.00
|
LSE
|
10:51:15
|
|
57
|
4,474.00
|
LSE
|
10:51:15
|
|
61
|
4,474.00
|
LSE
|
10:51:42
|
|
61
|
4,474.00
|
LSE
|
10:52:07
|
|
60
|
4,473.00
|
LSE
|
10:52:42
|
|
72
|
4,474.00
|
LSE
|
10:53:17
|
|
73
|
4,472.00
|
LSE
|
10:53:25
|
|
71
|
4,472.00
|
LSE
|
10:54:10
|
|
278
|
4,473.00
|
LSE
|
10:56:03
|
|
66
|
4,473.00
|
LSE
|
10:58:01
|
|
126
|
4,473.00
|
LSE
|
10:58:01
|
|
196
|
4,476.00
|
LSE
|
10:59:17
|
|
71
|
4,476.00
|
LSE
|
11:00:00
|
|
269
|
4,479.00
|
LSE
|
11:01:51
|
|
70
|
4,479.00
|
LSE
|
11:02:23
|
|
69
|
4,480.00
|
LSE
|
11:02:59
|
|
67
|
4,479.00
|
LSE
|
11:03:34
|
|
95
|
4,479.00
|
LSE
|
11:04:40
|
|
74
|
4,476.00
|
LSE
|
11:05:19
|
|
240
|
4,475.00
|
LSE
|
11:06:46
|
|
63
|
4,470.00
|
LSE
|
11:08:02
|
|
126
|
4,469.00
|
LSE
|
11:08:13
|
|
72
|
4,468.00
|
LSE
|
11:09:05
|
|
194
|
4,471.00
|
LSE
|
11:10:28
|
|
100
|
4,470.00
|
LSE
|
11:11:36
|
|
311
|
4,470.00
|
LSE
|
11:14:47
|
|
316
|
4,470.00
|
LSE
|
11:16:51
|
|
60
|
4,470.00
|
LSE
|
11:18:10
|
|
112
|
4,469.00
|
LSE
|
11:18:14
|
|
114
|
4,469.00
|
LSE
|
11:19:16
|
|
167
|
4,482.00
|
LSE
|
11:28:30
|
|
263
|
4,482.00
|
LSE
|
11:28:30
|
|
166
|
4,482.00
|
LSE
|
11:28:30
|
|
564
|
4,482.00
|
LSE
|
11:28:41
|
|
61
|
4,480.00
|
LSE
|
11:29:30
|
|
106
|
4,478.00
|
LSE
|
11:29:33
|
|
61
|
4,478.00
|
LSE
|
11:30:42
|
|
136
|
4,479.00
|
LSE
|
11:36:34
|
|
498
|
4,479.00
|
LSE
|
11:36:34
|
|
252
|
4,480.00
|
LSE
|
11:38:49
|
|
120
|
4,480.00
|
LSE
|
11:38:49
|
|
233
|
4,481.00
|
LSE
|
11:40:00
|
|
620
|
4,482.00
|
LSE
|
11:47:04
|
|
113
|
4,482.00
|
LSE
|
11:47:04
|
|
35
|
4,483.00
|
LSE
|
11:47:45
|
|
282
|
4,485.00
|
LSE
|
11:49:55
|
|
105
|
4,483.00
|
LSE
|
11:50:55
|
|
116
|
4,482.00
|
LSE
|
11:51:24
|
|
61
|
4,483.00
|
LSE
|
11:51:43
|
|
26
|
4,483.00
|
LSE
|
11:51:47
|
|
70
|
4,483.00
|
LSE
|
11:52:27
|
|
397
|
4,482.00
|
LSE
|
11:53:01
|
|
199
|
4,488.00
|
LSE
|
12:03:29
|
|
65
|
4,488.00
|
LSE
|
12:03:29
|
|
81
|
4,488.00
|
LSE
|
12:03:29
|
|
741
|
4,487.00
|
LSE
|
12:04:12
|
|
183
|
4,487.00
|
LSE
|
12:04:12
|
|
148
|
4,488.00
|
LSE
|
12:06:11
|
|
124
|
4,488.00
|
LSE
|
12:06:11
|
|
90
|
4,489.00
|
LSE
|
12:08:23
|
|
273
|
4,489.00
|
LSE
|
12:08:23
|
|
448
|
4,491.00
|
LSE
|
12:12:01
|
|
43
|
4,491.00
|
LSE
|
12:14:53
|
|
40
|
4,491.00
|
LSE
|
12:14:53
|
|
100
|
4,491.00
|
LSE
|
12:15:00
|
|
45
|
4,491.00
|
LSE
|
12:15:00
|
|
8
|
4,491.00
|
LSE
|
12:15:00
|
|
55
|
4,491.00
|
LSE
|
12:15:00
|
|
37
|
4,491.00
|
LSE
|
12:15:00
|
|
41
|
4,491.00
|
LSE
|
12:15:58
|
|
14
|
4,491.00
|
LSE
|
12:15:58
|
|
138
|
4,491.00
|
LSE
|
12:16:05
|
|
96
|
4,494.00
|
LSE
|
12:17:47
|
|
100
|
4,494.00
|
LSE
|
12:17:47
|
|
56
|
4,494.00
|
LSE
|
12:17:47
|
|
27
|
4,494.00
|
LSE
|
12:18:21
|
|
41
|
4,494.00
|
LSE
|
12:18:21
|
|
83
|
4,494.00
|
LSE
|
12:18:44
|
|
96
|
4,493.00
|
LSE
|
12:19:30
|
|
74
|
4,492.00
|
LSE
|
12:20:27
|
|
568
|
4,491.00
|
LSE
|
12:25:11
|
|
138
|
4,491.00
|
LSE
|
12:25:11
|
|
960
|
4,489.00
|
LSE
|
12:33:33
|
|
101
|
4,489.00
|
LSE
|
12:33:33
|
|
96
|
4,488.00
|
LSE
|
12:33:59
|
|
424
|
4,485.00
|
LSE
|
12:36:48
|
|
223
|
4,486.00
|
LSE
|
12:38:06
|
|
935
|
4,493.00
|
LSE
|
12:45:12
|
|
134
|
4,493.00
|
LSE
|
12:45:27
|
|
61
|
4,492.00
|
LSE
|
12:46:13
|
|
143
|
4,495.00
|
LSE
|
12:47:23
|
|
70
|
4,495.00
|
LSE
|
12:47:39
|
|
125
|
4,496.00
|
LSE
|
12:49:05
|
|
90
|
4,498.00
|
LSE
|
12:49:06
|
|
7
|
4,498.00
|
LSE
|
12:49:06
|
|
65
|
4,498.00
|
LSE
|
12:50:15
|
|
316
|
4,500.00
|
LSE
|
12:52:56
|
|
104
|
4,500.00
|
LSE
|
12:52:56
|
|
67
|
4,497.00
|
LSE
|
12:54:09
|
|
467
|
4,501.00
|
LSE
|
12:56:48
|
|
66
|
4,500.00
|
LSE
|
12:57:39
|
|
76
|
4,499.00
|
LSE
|
12:59:19
|
|
147
|
4,499.00
|
LSE
|
12:59:19
|
|
99
|
4,499.00
|
LSE
|
12:59:46
|
|
79
|
4,495.00
|
LSE
|
12:59:51
|
|
137
|
4,500.00
|
LSE
|
13:00:42
|
|
234
|
4,497.00
|
LSE
|
13:02:29
|
|
71
|
4,496.00
|
LSE
|
13:03:21
|
|
143
|
4,495.00
|
LSE
|
13:03:53
|
|
88
|
4,495.00
|
LSE
|
13:03:54
|
|
60
|
4,496.00
|
LSE
|
13:04:20
|
|
66
|
4,496.00
|
LSE
|
13:05:00
|
|
94
|
4,495.00
|
LSE
|
13:05:39
|
|
69
|
4,496.00
|
LSE
|
13:06:02
|
|
197
|
4,495.00
|
LSE
|
13:08:43
|
|
137
|
4,495.00
|
LSE
|
13:08:43
|
|
25
|
4,492.00
|
LSE
|
13:09:35
|
|
35
|
4,492.00
|
LSE
|
13:09:35
|
|
100
|
4,491.00
|
LSE
|
13:09:45
|
|
61
|
4,490.00
|
LSE
|
13:10:28
|
|
66
|
4,488.00
|
LSE
|
13:10:57
|
|
12
|
4,493.00
|
LSE
|
13:14:10
|
|
13
|
4,493.00
|
LSE
|
13:14:10
|
|
100
|
4,493.00
|
LSE
|
13:14:12
|
|
101
|
4,493.00
|
LSE
|
13:14:13
|
|
130
|
4,493.00
|
LSE
|
13:14:13
|
|
128
|
4,492.00
|
LSE
|
13:15:48
|
|
137
|
4,492.00
|
LSE
|
13:15:48
|
|
80
|
4,491.00
|
LSE
|
13:16:36
|
|
71
|
4,490.00
|
LSE
|
13:18:31
|
|
41
|
4,490.00
|
LSE
|
13:18:31
|
|
137
|
4,490.00
|
LSE
|
13:18:31
|
|
123
|
4,489.00
|
LSE
|
13:18:35
|
|
144
|
4,489.00
|
LSE
|
13:20:35
|
|
98
|
4,489.00
|
LSE
|
13:20:35
|
|
58
|
4,488.00
|
LSE
|
13:21:00
|
|
26
|
4,488.00
|
LSE
|
13:21:00
|
|
467
|
4,496.00
|
LSE
|
13:24:00
|
|
414
|
4,501.00
|
LSE
|
13:27:09
|
|
179
|
4,503.00
|
LSE
|
13:28:57
|
|
1,466
|
4,523.00
|
LSE
|
13:30:06
|
|
53
|
4,520.00
|
LSE
|
13:30:08
|
|
9
|
4,520.00
|
LSE
|
13:30:09
|
|
25
|
4,520.00
|
LSE
|
13:30:09
|
|
174
|
4,528.00
|
LSE
|
13:30:19
|
|
73
|
4,524.00
|
LSE
|
13:30:22
|
|
49
|
4,527.00
|
LSE
|
13:30:31
|
|
208
|
4,526.00
|
LSE
|
13:30:36
|
|
83
|
4,526.00
|
LSE
|
13:30:37
|
|
167
|
4,526.00
|
LSE
|
13:30:40
|
|
94
|
4,528.00
|
LSE
|
13:30:48
|
|
12
|
4,527.00
|
LSE
|
13:31:03
|
|
53
|
4,527.00
|
LSE
|
13:31:03
|
|
304
|
4,525.00
|
LSE
|
13:31:11
|
|
282
|
4,519.00
|
LSE
|
13:31:17
|
|
87
|
4,520.00
|
LSE
|
13:31:22
|
|
174
|
4,520.00
|
LSE
|
13:31:31
|
|
65
|
4,517.00
|
LSE
|
13:31:32
|
|
347
|
4,518.00
|
LSE
|
13:31:49
|
|
65
|
4,517.00
|
LSE
|
13:31:52
|
|
8
|
4,515.00
|
LSE
|
13:31:55
|
|
57
|
4,515.00
|
LSE
|
13:31:55
|
|
107
|
4,518.00
|
LSE
|
13:32:04
|
|
67
|
4,518.00
|
LSE
|
13:32:05
|
|
108
|
4,518.00
|
LSE
|
13:32:11
|
|
130
|
4,518.00
|
LSE
|
13:32:19
|
|
195
|
4,514.00
|
LSE
|
13:32:30
|
|
108
|
4,515.00
|
LSE
|
13:32:54
|
|
434
|
4,515.00
|
LSE
|
13:32:54
|
|
3,771
|
4,516.00
|
LSE
|
13:33:15
|
|
96
|
4,529.00
|
LSE
|
13:36:04
|
|
3,013
|
4,529.00
|
LSE
|
13:36:04
|
|
109
|
4,528.00
|
LSE
|
13:36:38
|
|
180
|
4,528.00
|
LSE
|
13:36:38
|
|
292
|
4,530.00
|
LSE
|
13:38:51
|
|
725
|
4,530.00
|
LSE
|
13:38:51
|
|
454
|
4,530.00
|
LSE
|
13:38:51
|
|
1,002
|
4,529.00
|
LSE
|
13:41:34
|
|
582
|
4,529.00
|
LSE
|
13:41:34
|
|
169
|
4,529.00
|
LSE
|
13:41:56
|
|
946
|
4,523.00
|
LSE
|
13:43:46
|
|
1,220
|
4,519.00
|
LSE
|
13:46:02
|
|
122
|
4,523.00
|
LSE
|
13:49:12
|
|
415
|
4,521.00
|
LSE
|
13:49:56
|
|
69
|
4,520.00
|
LSE
|
13:50:17
|
|
363
|
4,524.00
|
LSE
|
13:50:59
|
|
146
|
4,522.00
|
LSE
|
13:51:19
|
|
190
|
4,522.00
|
LSE
|
13:51:38
|
|
225
|
4,521.00
|
LSE
|
13:52:00
|
|
466
|
4,524.00
|
LSE
|
13:53:00
|
|
155
|
4,523.00
|
LSE
|
13:53:02
|
|
69
|
4,521.00
|
LSE
|
13:53:17
|
|
69
|
4,520.00
|
LSE
|
13:53:24
|
|
86
|
4,520.00
|
LSE
|
13:53:36
|
|
172
|
4,520.00
|
LSE
|
13:54:11
|
|
82
|
4,519.00
|
LSE
|
13:54:47
|
|
461
|
4,519.00
|
LSE
|
13:54:47
|
|
13
|
4,517.00
|
LSE
|
13:55:05
|
|
45
|
4,517.00
|
LSE
|
13:55:05
|
|
128
|
4,517.00
|
LSE
|
13:55:30
|
|
34
|
4,517.00
|
LSE
|
13:55:30
|
|
230
|
4,521.00
|
LSE
|
13:55:38
|
|
48
|
4,522.00
|
LSE
|
13:56:00
|
|
7
|
4,522.00
|
LSE
|
13:56:00
|
|
155
|
4,522.00
|
LSE
|
13:56:00
|
|
48
|
4,525.00
|
LSE
|
13:57:39
|
|
802
|
4,525.00
|
LSE
|
13:57:39
|
|
68
|
4,525.00
|
LSE
|
13:57:39
|
|
95
|
4,523.00
|
LSE
|
13:57:53
|
|
163
|
4,521.00
|
LSE
|
13:58:10
|
|
236
|
4,522.00
|
LSE
|
13:58:48
|
|
60
|
4,522.00
|
LSE
|
13:58:48
|
|
449
|
4,523.00
|
LSE
|
13:59:49
|
|
257
|
4,521.00
|
LSE
|
14:00:01
|
|
112
|
4,520.00
|
LSE
|
14:00:12
|
|
80
|
4,516.00
|
LSE
|
14:00:17
|
|
128
|
4,517.00
|
LSE
|
14:00:32
|
|
113
|
4,516.00
|
LSE
|
14:00:47
|
|
136
|
4,516.00
|
LSE
|
14:01:01
|
|
80
|
4,515.00
|
LSE
|
14:01:19
|
|
5
|
4,515.00
|
LSE
|
14:01:24
|
|
91
|
4,515.00
|
LSE
|
14:01:24
|
|
64
|
4,514.00
|
LSE
|
14:01:43
|
|
104
|
4,512.00
|
LSE
|
14:01:47
|
|
97
|
4,514.00
|
LSE
|
14:02:05
|
|
80
|
4,513.00
|
LSE
|
14:02:12
|
|
88
|
4,512.00
|
LSE
|
14:02:21
|
|
104
|
4,511.00
|
LSE
|
14:02:35
|
|
144
|
4,512.00
|
LSE
|
14:02:53
|
|
72
|
4,514.00
|
LSE
|
14:03:03
|
|
80
|
4,513.00
|
LSE
|
14:03:11
|
|
224
|
4,513.00
|
LSE
|
14:03:48
|
|
278
|
4,513.00
|
LSE
|
14:04:23
|
|
216
|
4,513.00
|
LSE
|
14:04:52
|
|
24
|
4,511.00
|
LSE
|
14:05:12
|
|
84
|
4,511.00
|
LSE
|
14:05:12
|
|
178
|
4,511.00
|
LSE
|
14:05:23
|
|
178
|
4,511.00
|
LSE
|
14:05:46
|
|
24
|
4,509.00
|
LSE
|
14:06:04
|
|
69
|
4,509.00
|
LSE
|
14:06:04
|
|
178
|
4,510.00
|
LSE
|
14:06:15
|
|
239
|
4,509.00
|
LSE
|
14:07:14
|
|
510
|
4,511.00
|
LSE
|
14:07:54
|
|
77
|
4,512.00
|
LSE
|
14:08:03
|
|
77
|
4,509.00
|
LSE
|
14:08:24
|
|
94
|
4,507.00
|
LSE
|
14:08:28
|
|
22
|
4,507.00
|
LSE
|
14:08:28
|
|
93
|
4,506.00
|
LSE
|
14:08:43
|
|
85
|
4,504.00
|
LSE
|
14:08:49
|
|
37
|
4,507.00
|
LSE
|
14:09:43
|
|
255
|
4,507.00
|
LSE
|
14:09:43
|
|
210
|
4,506.00
|
LSE
|
14:09:53
|
|
34
|
4,506.00
|
LSE
|
14:09:53
|
|
50
|
4,505.00
|
LSE
|
14:10:22
|
|
6
|
4,505.00
|
LSE
|
14:10:23
|
|
13
|
4,505.00
|
LSE
|
14:10:23
|
|
244
|
4,504.00
|
LSE
|
14:10:45
|
|
269
|
4,505.00
|
LSE
|
14:11:21
|
|
209
|
4,503.00
|
LSE
|
14:11:24
|
|
165
|
4,503.00
|
LSE
|
14:12:37
|
|
176
|
4,505.00
|
LSE
|
14:13:45
|
|
125
|
4,505.00
|
LSE
|
14:13:45
|
|
688
|
4,505.00
|
LSE
|
14:13:48
|
|
41
|
4,503.00
|
LSE
|
14:14:03
|
|
80
|
4,503.00
|
LSE
|
14:14:03
|
|
259
|
4,505.00
|
LSE
|
14:15:26
|
|
528
|
4,505.00
|
LSE
|
14:15:26
|
|
81
|
4,504.00
|
LSE
|
14:15:56
|
|
779
|
4,507.00
|
LSE
|
14:17:20
|
|
41
|
4,507.00
|
LSE
|
14:17:20
|
|
98
|
4,506.00
|
LSE
|
14:17:38
|
|
81
|
4,504.00
|
LSE
|
14:17:44
|
|
284
|
4,505.00
|
LSE
|
14:18:17
|
|
321
|
4,506.00
|
LSE
|
14:19:52
|
|
398
|
4,506.00
|
LSE
|
14:19:58
|
|
96
|
4,505.00
|
LSE
|
14:20:02
|
|
74
|
4,505.00
|
LSE
|
14:20:16
|
|
125
|
4,506.00
|
LSE
|
14:20:48
|
|
97
|
4,505.00
|
LSE
|
14:21:00
|
|
72
|
4,505.00
|
LSE
|
14:21:04
|
|
295
|
4,506.00
|
LSE
|
14:22:19
|
|
189
|
4,505.00
|
LSE
|
14:22:37
|
|
186
|
4,505.00
|
LSE
|
14:22:37
|
|
160
|
4,509.00
|
LSE
|
14:23:18
|
|
178
|
4,509.00
|
LSE
|
14:23:57
|
|
95
|
4,506.00
|
LSE
|
14:24:07
|
|
287
|
4,506.00
|
LSE
|
14:24:08
|
|
72
|
4,505.00
|
LSE
|
14:24:11
|
|
301
|
4,508.00
|
LSE
|
14:24:59
|
|
314
|
4,507.00
|
LSE
|
14:26:11
|
|
830
|
4,511.00
|
LSE
|
14:28:50
|
|
282
|
4,511.00
|
LSE
|
14:28:50
|
|
70
|
4,512.00
|
LSE
|
14:30:33
|
|
162
|
4,512.00
|
LSE
|
14:30:33
|
|
167
|
4,512.00
|
LSE
|
14:30:33
|
|
63
|
4,512.00
|
LSE
|
14:30:35
|
|
164
|
4,512.00
|
LSE
|
14:30:49
|
|
233
|
4,512.00
|
LSE
|
14:30:49
|
|
81
|
4,513.00
|
LSE
|
14:32:03
|
|
81
|
4,513.00
|
LSE
|
14:32:03
|
|
289
|
4,513.00
|
LSE
|
14:32:03
|
|
87
|
4,511.00
|
LSE
|
14:32:14
|
|
101
|
4,517.00
|
LSE
|
14:33:07
|
|
217
|
4,517.00
|
LSE
|
14:33:07
|
|
105
|
4,518.00
|
LSE
|
14:33:39
|
|
121
|
4,518.00
|
LSE
|
14:33:53
|
|
139
|
4,517.00
|
LSE
|
14:34:26
|
|
337
|
4,518.00
|
LSE
|
14:35:03
|
|
122
|
4,516.00
|
LSE
|
14:35:26
|
|
72
|
4,515.00
|
LSE
|
14:35:45
|
|
77
|
4,515.00
|
LSE
|
14:35:46
|
|
163
|
4,515.00
|
LSE
|
14:36:39
|
|
64
|
4,515.00
|
LSE
|
14:37:00
|
|
127
|
4,515.00
|
LSE
|
14:37:03
|
|
271
|
4,513.00
|
LSE
|
14:37:07
|
|
77
|
4,513.00
|
LSE
|
14:37:32
|
|
104
|
4,511.00
|
LSE
|
14:37:34
|
|
70
|
4,510.00
|
LSE
|
14:38:01
|
|
74
|
4,508.00
|
LSE
|
14:38:02
|
|
155
|
4,511.00
|
LSE
|
14:38:32
|
|
94
|
4,510.00
|
LSE
|
14:39:07
|
|
237
|
4,509.00
|
LSE
|
14:39:19
|
|
387
|
4,514.00
|
LSE
|
14:42:12
|
|
468
|
4,514.00
|
LSE
|
14:42:13
|
|
141
|
4,514.00
|
LSE
|
14:42:15
|
|
51
|
4,514.00
|
LSE
|
14:43:15
|
|
334
|
4,514.00
|
LSE
|
14:43:15
|
|
628
|
4,514.00
|
LSE
|
14:45:12
|
|
189
|
4,515.00
|
LSE
|
14:45:55
|
|
297
|
4,515.00
|
LSE
|
14:46:43
|
|
105
|
4,515.00
|
LSE
|
14:46:45
|
|
21
|
4,515.00
|
LSE
|
14:46:45
|
|
200
|
4,516.00
|
LSE
|
14:47:51
|
|
212
|
4,517.00
|
LSE
|
14:47:56
|
|
102
|
4,517.00
|
LSE
|
14:49:00
|
|
167
|
4,518.00
|
LSE
|
14:49:21
|
|
167
|
4,518.00
|
LSE
|
14:49:22
|
|
3
|
4,518.00
|
LSE
|
14:49:22
|
|
74
|
4,517.00
|
LSE
|
14:50:48
|
|
337
|
4,517.00
|
LSE
|
14:50:48
|
|
65
|
4,517.00
|
LSE
|
14:51:28
|
|
128
|
4,517.00
|
LSE
|
14:51:28
|
|
460
|
4,519.00
|
LSE
|
14:52:59
|
|
218
|
4,519.00
|
LSE
|
14:52:59
|
|
165
|
4,520.00
|
LSE
|
14:53:55
|
|
69
|
4,519.00
|
LSE
|
14:54:36
|
|
269
|
4,519.00
|
LSE
|
14:54:36
|
|
69
|
4,517.00
|
LSE
|
14:54:48
|
|
63
|
4,514.00
|
LSE
|
14:54:51
|
|
75
|
4,513.00
|
LSE
|
14:55:09
|
|
110
|
4,511.00
|
LSE
|
14:56:18
|
|
18
|
4,511.00
|
LSE
|
14:56:18
|
|
37
|
4,511.00
|
LSE
|
14:56:18
|
|
255
|
4,511.00
|
LSE
|
14:56:18
|
|
64
|
4,508.00
|
LSE
|
14:56:35
|
|
65
|
4,506.00
|
LSE
|
14:56:45
|
|
9
|
4,506.00
|
LSE
|
14:56:47
|
|
75
|
4,506.00
|
LSE
|
14:56:58
|
|
75
|
4,505.00
|
LSE
|
14:57:33
|
|
363
|
4,506.00
|
LSE
|
14:59:02
|
|
558
|
4,508.00
|
LSE
|
14:59:50
|
|
62
|
4,505.00
|
LSE
|
14:59:57
|
|
73
|
4,507.00
|
LSE
|
15:00:11
|
|
96
|
4,507.00
|
LSE
|
15:00:30
|
|
61
|
4,506.00
|
LSE
|
15:00:46
|
|
62
|
4,503.00
|
LSE
|
15:01:08
|
|
167
|
4,506.00
|
LSE
|
15:01:57
|
|
143
|
4,506.00
|
LSE
|
15:01:57
|
|
73
|
4,504.00
|
LSE
|
15:02:28
|
|
39
|
4,505.00
|
LSE
|
15:03:45
|
|
148
|
4,505.00
|
LSE
|
15:03:48
|
|
342
|
4,505.00
|
LSE
|
15:03:48
|
|
101
|
4,504.00
|
LSE
|
15:04:08
|
|
316
|
4,505.00
|
LSE
|
15:04:56
|
|
226
|
4,505.00
|
LSE
|
15:05:57
|
|
103
|
4,504.00
|
LSE
|
15:06:21
|
|
83
|
4,504.00
|
LSE
|
15:06:21
|
|
359
|
4,504.00
|
LSE
|
15:08:56
|
|
264
|
4,504.00
|
LSE
|
15:08:56
|
|
100
|
4,504.00
|
LSE
|
15:08:56
|
|
173
|
4,504.00
|
LSE
|
15:08:56
|
|
136
|
4,504.00
|
LSE
|
15:09:25
|
|
144
|
4,503.00
|
LSE
|
15:09:53
|
|
52
|
4,501.00
|
LSE
|
15:10:41
|
|
104
|
4,501.00
|
LSE
|
15:10:41
|
|
7
|
4,501.00
|
LSE
|
15:10:41
|
|
278
|
4,498.00
|
LSE
|
15:12:04
|
|
347
|
4,498.00
|
LSE
|
15:12:04
|
|
41
|
4,497.00
|
LSE
|
15:12:35
|
|
87
|
4,497.00
|
LSE
|
15:12:36
|
|
595
|
4,501.00
|
LSE
|
15:16:05
|
|
67
|
4,500.00
|
LSE
|
15:16:36
|
|
111
|
4,499.00
|
LSE
|
15:16:37
|
|
149
|
4,499.00
|
LSE
|
15:16:51
|
|
369
|
4,499.00
|
LSE
|
15:18:21
|
|
70
|
4,499.00
|
LSE
|
15:18:52
|
|
36
|
4,499.00
|
LSE
|
15:19:53
|
|
373
|
4,499.00
|
LSE
|
15:19:53
|
|
61
|
4,498.00
|
LSE
|
15:20:22
|
|
93
|
4,499.00
|
LSE
|
15:21:22
|
|
479
|
4,507.00
|
LSE
|
15:22:10
|
|
301
|
4,510.00
|
LSE
|
15:23:31
|
|
124
|
4,509.00
|
LSE
|
15:23:56
|
|
133
|
4,508.00
|
LSE
|
15:24:02
|
|
80
|
4,506.00
|
LSE
|
15:24:08
|
|
27
|
4,504.00
|
LSE
|
15:24:52
|
|
50
|
4,504.00
|
LSE
|
15:24:54
|
|
239
|
4,503.00
|
LSE
|
15:25:03
|
|
50
|
4,508.00
|
LSE
|
15:28:41
|
|
167
|
4,508.00
|
LSE
|
15:28:41
|
|
411
|
4,508.00
|
LSE
|
15:28:43
|
|
941
|
4,509.00
|
LSE
|
15:29:39
|
|
77
|
4,507.00
|
LSE
|
15:29:44
|
|
61
|
4,511.00
|
LSE
|
15:30:44
|
|
98
|
4,511.00
|
LSE
|
15:30:44
|
|
86
|
4,511.00
|
LSE
|
15:30:56
|
|
159
|
4,510.00
|
LSE
|
15:30:56
|
|
62
|
4,510.00
|
LSE
|
15:31:40
|
|
186
|
4,510.00
|
LSE
|
15:32:03
|
|
146
|
4,509.00
|
LSE
|
15:32:27
|
|
129
|
4,509.00
|
LSE
|
15:33:31
|
|
307
|
4,509.00
|
LSE
|
15:33:31
|
|
220
|
4,511.00
|
LSE
|
15:34:25
|
|
94
|
4,511.00
|
LSE
|
15:35:28
|
|
73
|
4,511.00
|
LSE
|
15:35:28
|
|
567
|
4,510.00
|
LSE
|
15:35:30
|
|
211
|
4,511.00
|
LSE
|
15:36:27
|
|
119
|
4,510.00
|
LSE
|
15:36:38
|
|
9
|
4,510.00
|
LSE
|
15:36:38
|
|
201
|
4,512.00
|
LSE
|
15:39:02
|
|
391
|
4,514.00
|
LSE
|
15:39:51
|
|
182
|
4,516.00
|
LSE
|
15:41:18
|
|
74
|
4,515.00
|
LSE
|
15:41:20
|
|
808
|
4,515.00
|
LSE
|
15:41:21
|
|
73
|
4,515.00
|
LSE
|
15:41:58
|
|
242
|
4,514.00
|
LSE
|
15:42:01
|
|
59
|
4,514.00
|
LSE
|
15:42:41
|
|
6
|
4,514.00
|
LSE
|
15:42:41
|
|
69
|
4,513.00
|
LSE
|
15:42:43
|
|
7
|
4,517.00
|
LSE
|
15:45:04
|
|
132
|
4,517.00
|
LSE
|
15:45:04
|
|
129
|
4,517.00
|
LSE
|
15:45:05
|
|
130
|
4,517.00
|
LSE
|
15:45:05
|
|
681
|
4,516.00
|
LSE
|
15:45:16
|
|
164
|
4,512.00
|
LSE
|
15:45:49
|
|
558
|
4,512.00
|
LSE
|
15:46:37
|
|
299
|
4,514.00
|
LSE
|
15:46:59
|
|
73
|
4,512.00
|
LSE
|
15:47:26
|
|
282
|
4,510.00
|
LSE
|
15:47:30
|
|
97
|
4,511.00
|
LSE
|
15:47:49
|
|
337
|
4,511.00
|
LSE
|
15:48:34
|
|
74
|
4,510.00
|
LSE
|
15:49:34
|
|
162
|
4,510.00
|
LSE
|
15:49:34
|
|
378
|
4,510.00
|
LSE
|
15:49:53
|
|
531
|
4,513.00
|
LSE
|
15:52:16
|
|
129
|
4,511.00
|
LSE
|
15:52:27
|
|
108
|
4,512.00
|
LSE
|
15:53:15
|
|
100
|
4,514.00
|
LSE
|
15:54:34
|
|
207
|
4,514.00
|
LSE
|
15:54:34
|
|
95
|
4,514.00
|
LSE
|
15:54:34
|
|
450
|
4,513.00
|
LSE
|
15:54:35
|
|
72
|
4,512.00
|
LSE
|
15:57:10
|
|
534
|
4,512.00
|
LSE
|
15:57:10
|
|
275
|
4,512.00
|
LSE
|
15:57:10
|
|
156
|
4,511.00
|
LSE
|
15:57:12
|
|
74
|
4,511.00
|
LSE
|
15:57:32
|
|
467
|
4,512.00
|
LSE
|
15:59:32
|
|
417
|
4,511.00
|
LSE
|
15:59:34
|
|
215
|
4,515.00
|
LSE
|
16:00:14
|
|
67
|
4,516.00
|
LSE
|
16:00:50
|
|
459
|
4,517.00
|
LSE
|
16:01:49
|
|
163
|
4,516.00
|
LSE
|
16:01:55
|
|
7
|
4,514.00
|
LSE
|
16:01:59
|
|
64
|
4,514.00
|
LSE
|
16:03:06
|
|
421
|
4,514.00
|
LSE
|
16:03:06
|
|
70
|
4,513.00
|
LSE
|
16:03:34
|
|
32
|
4,512.00
|
LSE
|
16:03:36
|
|
165
|
4,512.00
|
LSE
|
16:03:47
|
|
10
|
4,512.00
|
LSE
|
16:03:47
|
|
58
|
4,511.00
|
LSE
|
16:03:48
|
|
41
|
4,511.00
|
LSE
|
16:03:49
|
|
73
|
4,512.00
|
LSE
|
16:04:58
|
|
291
|
4,513.00
|
LSE
|
16:06:22
|
|
18
|
4,513.00
|
LSE
|
16:06:22
|
|
301
|
4,515.00
|
LSE
|
16:07:43
|
|
275
|
4,515.00
|
LSE
|
16:08:00
|
|
15
|
4,512.00
|
LSE
|
16:08:10
|
|
63
|
4,512.00
|
LSE
|
16:08:10
|
|
71
|
4,512.00
|
LSE
|
16:08:17
|
|
71
|
4,511.00
|
LSE
|
16:09:18
|
|
138
|
4,512.00
|
LSE
|
16:09:18
|
|
651
|
4,516.00
|
LSE
|
16:12:23
|
|
Date of purchase:
|
16 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
121,379
|
|
Highest price paid per share (pence):
|
4,618.00p
|
|
Lowest price paid per share (pence):
|
4,518.00p
|
|
Volume weighted average price paid per share (pence):
|
4,577.0247p
|
|
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
|
16/03/2026
|
121,379
|
4,577.0247p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
16/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
16/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares purchased
|
Transaction price (per share)
|
Market
|
Time of Transaction
|
|
2,500
|
4,536.00
|
LSE
|
08:00:42
|
|
72
|
4,526.00
|
LSE
|
08:00:53
|
|
152
|
4,524.00
|
LSE
|
08:01:32
|
|
74
|
4,524.00
|
LSE
|
08:01:32
|
|
250
|
4,518.00
|
LSE
|
08:02:24
|
|
17
|
4,518.00
|
LSE
|
08:02:28
|
|
131
|
4,521.00
|
LSE
|
08:02:39
|
|
115
|
4,529.00
|
LSE
|
08:03:37
|
|
52
|
4,529.00
|
LSE
|
08:03:37
|
|
100
|
4,529.00
|
LSE
|
08:03:37
|
|
86
|
4,529.00
|
LSE
|
08:05:14
|
|
474
|
4,532.00
|
LSE
|
08:05:23
|
|
462
|
4,540.00
|
LSE
|
08:07:45
|
|
70
|
4,545.00
|
LSE
|
08:10:23
|
|
82
|
4,543.00
|
LSE
|
08:10:42
|
|
1,246
|
4,551.00
|
LSE
|
08:12:20
|
|
118
|
4,546.00
|
LSE
|
08:13:06
|
|
137
|
4,544.00
|
LSE
|
08:13:16
|
|
193
|
4,543.00
|
LSE
|
08:14:06
|
|
99
|
4,542.00
|
LSE
|
08:14:14
|
|
141
|
4,541.00
|
LSE
|
08:15:25
|
|
207
|
4,541.00
|
LSE
|
08:15:46
|
|
358
|
4,542.00
|
LSE
|
08:18:16
|
|
440
|
4,547.00
|
LSE
|
08:20:28
|
|
138
|
4,547.00
|
LSE
|
08:20:28
|
|
64
|
4,547.00
|
LSE
|
08:25:00
|
|
59
|
4,547.00
|
LSE
|
08:25:00
|
|
134
|
4,547.00
|
LSE
|
08:25:00
|
|
103
|
4,545.00
|
LSE
|
08:25:27
|
|
446
|
4,550.00
|
LSE
|
08:28:08
|
|
176
|
4,547.00
|
LSE
|
08:28:38
|
|
213
|
4,547.00
|
LSE
|
08:29:34
|
|
193
|
4,548.00
|
LSE
|
08:30:15
|
|
160
|
4,546.00
|
LSE
|
08:30:36
|
|
456
|
4,546.00
|
LSE
|
08:30:47
|
|
96
|
4,544.00
|
LSE
|
08:30:50
|
|
332
|
4,557.00
|
LSE
|
08:36:14
|
|
252
|
4,553.00
|
LSE
|
08:39:00
|
|
168
|
4,553.00
|
LSE
|
08:39:00
|
|
127
|
4,550.00
|
LSE
|
08:39:09
|
|
64
|
4,552.00
|
LSE
|
08:39:47
|
|
61
|
4,551.00
|
LSE
|
08:40:27
|
|
71
|
4,549.00
|
LSE
|
08:40:58
|
|
335
|
4,555.00
|
LSE
|
08:43:11
|
|
135
|
4,553.00
|
LSE
|
08:43:16
|
|
82
|
4,554.00
|
LSE
|
08:43:57
|
|
72
|
4,552.00
|
LSE
|
08:44:18
|
|
76
|
4,551.00
|
LSE
|
08:44:41
|
|
484
|
4,548.00
|
LSE
|
08:45:06
|
|
401
|
4,553.00
|
LSE
|
08:50:35
|
|
3
|
4,553.00
|
LSE
|
08:50:35
|
|
71
|
4,551.00
|
LSE
|
08:51:00
|
|
133
|
4,552.00
|
LSE
|
08:52:02
|
|
87
|
4,552.00
|
LSE
|
08:52:35
|
|
75
|
4,553.00
|
LSE
|
08:53:22
|
|
205
|
4,555.00
|
LSE
|
08:54:49
|
|
350
|
4,555.00
|
LSE
|
08:57:24
|
|
70
|
4,552.00
|
LSE
|
08:57:44
|
|
67
|
4,551.00
|
LSE
|
08:58:17
|
|
47
|
4,548.00
|
LSE
|
08:58:58
|
|
576
|
4,548.00
|
LSE
|
08:58:58
|
|
430
|
4,546.00
|
LSE
|
09:00:20
|
|
246
|
4,549.00
|
LSE
|
09:04:59
|
|
373
|
4,550.00
|
LSE
|
09:07:03
|
|
280
|
4,556.00
|
LSE
|
09:15:21
|
|
984
|
4,556.00
|
LSE
|
09:15:21
|
|
142
|
4,554.00
|
LSE
|
09:15:59
|
|
461
|
4,557.00
|
LSE
|
09:18:57
|
|
64
|
4,556.00
|
LSE
|
09:19:51
|
|
206
|
4,555.00
|
LSE
|
09:21:56
|
|
137
|
4,555.00
|
LSE
|
09:21:56
|
|
301
|
4,556.00
|
LSE
|
09:25:11
|
|
18
|
4,556.00
|
LSE
|
09:25:11
|
|
408
|
4,557.00
|
LSE
|
09:27:32
|
|
317
|
4,562.00
|
LSE
|
09:30:45
|
|
96
|
4,563.00
|
LSE
|
09:30:58
|
|
176
|
4,561.00
|
LSE
|
09:32:27
|
|
128
|
4,565.00
|
LSE
|
09:33:16
|
|
50
|
4,563.00
|
LSE
|
09:38:30
|
|
589
|
4,563.00
|
LSE
|
09:38:30
|
|
112
|
4,562.00
|
LSE
|
09:38:46
|
|
2
|
4,564.00
|
LSE
|
09:40:36
|
|
198
|
4,564.00
|
LSE
|
09:40:36
|
|
104
|
4,564.00
|
LSE
|
09:41:13
|
|
89
|
4,563.00
|
LSE
|
09:41:50
|
|
401
|
4,560.00
|
LSE
|
09:42:59
|
|
82
|
4,560.00
|
LSE
|
09:42:59
|
|
414
|
4,563.00
|
LSE
|
09:48:19
|
|
333
|
4,562.00
|
LSE
|
09:50:52
|
|
76
|
4,562.00
|
LSE
|
09:51:47
|
|
62
|
4,561.00
|
LSE
|
09:52:12
|
|
230
|
4,560.00
|
LSE
|
09:54:11
|
|
200
|
4,560.00
|
LSE
|
09:57:55
|
|
262
|
4,560.00
|
LSE
|
09:57:55
|
|
370
|
4,559.00
|
LSE
|
10:01:43
|
|
149
|
4,559.00
|
LSE
|
10:01:43
|
|
266
|
4,559.00
|
LSE
|
10:03:41
|
|
147
|
4,559.00
|
LSE
|
10:08:27
|
|
29
|
4,559.00
|
LSE
|
10:08:27
|
|
19
|
4,559.00
|
LSE
|
10:08:27
|
|
1,048
|
4,570.00
|
LSE
|
10:11:54
|
|
519
|
4,572.00
|
LSE
|
10:16:05
|
|
127
|
4,570.00
|
LSE
|
10:16:44
|
|
84
|
4,567.00
|
LSE
|
10:17:37
|
|
395
|
4,569.00
|
LSE
|
10:20:32
|
|
110
|
4,569.00
|
LSE
|
10:20:32
|
|
62
|
4,567.00
|
LSE
|
10:20:36
|
|
345
|
4,571.00
|
LSE
|
10:24:02
|
|
215
|
4,573.00
|
LSE
|
10:25:46
|
|
142
|
4,574.00
|
LSE
|
10:27:11
|
|
64
|
4,574.00
|
LSE
|
10:28:39
|
|
105
|
4,573.00
|
LSE
|
10:28:59
|
|
173
|
4,574.00
|
LSE
|
10:30:14
|
|
24
|
4,572.00
|
LSE
|
10:30:52
|
|
168
|
4,571.00
|
LSE
|
10:31:50
|
|
63
|
4,567.00
|
LSE
|
10:32:12
|
|
199
|
4,568.00
|
LSE
|
10:34:02
|
|
206
|
4,565.00
|
LSE
|
10:35:47
|
|
137
|
4,562.00
|
LSE
|
10:40:10
|
|
474
|
4,562.00
|
LSE
|
10:40:10
|
|
68
|
4,563.00
|
LSE
|
10:40:54
|
|
65
|
4,561.00
|
LSE
|
10:41:13
|
|
73
|
4,561.00
|
LSE
|
10:43:00
|
|
137
|
4,561.00
|
LSE
|
10:43:00
|
|
70
|
4,558.00
|
LSE
|
10:44:54
|
|
1
|
4,558.00
|
LSE
|
10:44:54
|
|
123
|
4,558.00
|
LSE
|
10:44:54
|
|
77
|
4,556.00
|
LSE
|
10:44:55
|
|
17
|
4,556.00
|
LSE
|
10:44:55
|
|
343
|
4,560.00
|
LSE
|
10:47:32
|
|
196
|
4,559.00
|
LSE
|
10:49:10
|
|
877
|
4,564.00
|
LSE
|
10:55:47
|
|
67
|
4,563.00
|
LSE
|
10:56:26
|
|
57
|
4,566.00
|
LSE
|
10:59:26
|
|
431
|
4,567.00
|
LSE
|
11:00:14
|
|
60
|
4,567.00
|
LSE
|
11:04:09
|
|
162
|
4,567.00
|
LSE
|
11:06:25
|
|
95
|
4,567.00
|
LSE
|
11:06:25
|
|
165
|
4,567.00
|
LSE
|
11:06:25
|
|
52
|
4,567.00
|
LSE
|
11:06:25
|
|
162
|
4,567.00
|
LSE
|
11:06:25
|
|
80
|
4,567.00
|
LSE
|
11:06:27
|
|
70
|
4,567.00
|
LSE
|
11:07:08
|
|
314
|
4,567.00
|
LSE
|
11:10:03
|
|
291
|
4,566.00
|
LSE
|
11:12:15
|
|
68
|
4,566.00
|
LSE
|
11:14:35
|
|
106
|
4,566.00
|
LSE
|
11:14:35
|
|
89
|
4,565.00
|
LSE
|
11:15:18
|
|
285
|
4,567.00
|
LSE
|
11:17:20
|
|
305
|
4,565.00
|
LSE
|
11:21:09
|
|
126
|
4,565.00
|
LSE
|
11:21:09
|
|
75
|
4,565.00
|
LSE
|
11:22:17
|
|
250
|
4,565.00
|
LSE
|
11:23:32
|
|
71
|
4,561.00
|
LSE
|
11:26:02
|
|
248
|
4,561.00
|
LSE
|
11:26:02
|
|
60
|
4,560.00
|
LSE
|
11:26:57
|
|
201
|
4,560.00
|
LSE
|
11:28:38
|
|
82
|
4,559.00
|
LSE
|
11:28:42
|
|
188
|
4,562.00
|
LSE
|
11:30:46
|
|
88
|
4,562.00
|
LSE
|
11:30:46
|
|
60
|
4,557.00
|
LSE
|
11:31:19
|
|
66
|
4,555.00
|
LSE
|
11:33:25
|
|
134
|
4,555.00
|
LSE
|
11:33:25
|
|
316
|
4,559.00
|
LSE
|
11:38:46
|
|
298
|
4,559.00
|
LSE
|
11:38:46
|
|
800
|
4,565.00
|
LSE
|
11:45:00
|
|
66
|
4,564.00
|
LSE
|
11:46:48
|
|
111
|
4,564.00
|
LSE
|
11:46:48
|
|
70
|
4,563.00
|
LSE
|
11:48:13
|
|
112
|
4,563.00
|
LSE
|
11:48:13
|
|
61
|
4,563.00
|
LSE
|
11:49:58
|
|
110
|
4,563.00
|
LSE
|
11:49:58
|
|
176
|
4,562.00
|
LSE
|
11:51:47
|
|
176
|
4,560.00
|
LSE
|
11:52:58
|
|
307
|
4,564.00
|
LSE
|
11:56:28
|
|
133
|
4,564.00
|
LSE
|
11:56:28
|
|
306
|
4,567.00
|
LSE
|
11:58:51
|
|
62
|
4,566.00
|
LSE
|
12:00:00
|
|
259
|
4,568.00
|
LSE
|
12:00:46
|
|
114
|
4,570.00
|
LSE
|
12:02:15
|
|
121
|
4,570.00
|
LSE
|
12:02:15
|
|
104
|
4,571.00
|
LSE
|
12:02:33
|
|
193
|
4,571.00
|
LSE
|
12:04:01
|
|
380
|
4,571.00
|
LSE
|
12:06:56
|
|
63
|
4,570.00
|
LSE
|
12:08:44
|
|
125
|
4,570.00
|
LSE
|
12:08:44
|
|
94
|
4,569.00
|
LSE
|
12:08:47
|
|
12
|
4,572.00
|
LSE
|
12:09:59
|
|
137
|
4,572.00
|
LSE
|
12:10:04
|
|
48
|
4,573.00
|
LSE
|
12:11:23
|
|
64
|
4,573.00
|
LSE
|
12:11:29
|
|
67
|
4,572.00
|
LSE
|
12:11:49
|
|
101
|
4,573.00
|
LSE
|
12:14:41
|
|
219
|
4,573.00
|
LSE
|
12:14:41
|
|
150
|
4,572.00
|
LSE
|
12:16:44
|
|
229
|
4,572.00
|
LSE
|
12:16:44
|
|
69
|
4,570.00
|
LSE
|
12:17:33
|
|
349
|
4,570.00
|
LSE
|
12:19:38
|
|
63
|
4,570.00
|
LSE
|
12:20:54
|
|
126
|
4,570.00
|
LSE
|
12:22:14
|
|
135
|
4,570.00
|
LSE
|
12:22:14
|
|
803
|
4,571.00
|
LSE
|
12:29:52
|
|
199
|
4,571.00
|
LSE
|
12:29:52
|
|
477
|
4,572.00
|
LSE
|
12:33:19
|
|
57
|
4,574.00
|
LSE
|
12:34:52
|
|
139
|
4,574.00
|
LSE
|
12:34:52
|
|
67
|
4,573.00
|
LSE
|
12:34:59
|
|
342
|
4,574.00
|
LSE
|
12:38:13
|
|
290
|
4,574.00
|
LSE
|
12:40:32
|
|
133
|
4,574.00
|
LSE
|
12:40:32
|
|
452
|
4,574.00
|
LSE
|
12:44:00
|
|
48
|
4,573.00
|
LSE
|
12:45:43
|
|
13
|
4,573.00
|
LSE
|
12:46:19
|
|
135
|
4,573.00
|
LSE
|
12:46:19
|
|
116
|
4,573.00
|
LSE
|
12:46:23
|
|
203
|
4,575.00
|
LSE
|
12:48:02
|
|
64
|
4,576.00
|
LSE
|
12:50:11
|
|
132
|
4,576.00
|
LSE
|
12:50:11
|
|
230
|
4,576.00
|
LSE
|
12:51:59
|
|
98
|
4,575.00
|
LSE
|
12:52:12
|
|
75
|
4,574.00
|
LSE
|
12:53:53
|
|
124
|
4,574.00
|
LSE
|
12:53:53
|
|
62
|
4,573.00
|
LSE
|
12:55:53
|
|
143
|
4,573.00
|
LSE
|
12:55:53
|
|
115
|
4,572.00
|
LSE
|
12:55:56
|
|
144
|
4,572.00
|
LSE
|
12:59:03
|
|
180
|
4,572.00
|
LSE
|
12:59:03
|
|
22
|
4,572.00
|
LSE
|
12:59:03
|
|
109
|
4,571.00
|
LSE
|
12:59:52
|
|
514
|
4,574.00
|
LSE
|
13:02:31
|
|
413
|
4,576.00
|
LSE
|
13:05:11
|
|
60
|
4,576.00
|
LSE
|
13:06:06
|
|
90
|
4,575.00
|
LSE
|
13:06:31
|
|
67
|
4,572.00
|
LSE
|
13:07:26
|
|
112
|
4,571.00
|
LSE
|
13:07:35
|
|
67
|
4,571.00
|
LSE
|
13:08:03
|
|
147
|
4,573.00
|
LSE
|
13:09:10
|
|
66
|
4,573.00
|
LSE
|
13:09:34
|
|
75
|
4,571.00
|
LSE
|
13:10:32
|
|
67
|
4,572.00
|
LSE
|
13:11:37
|
|
124
|
4,571.00
|
LSE
|
13:13:17
|
|
131
|
4,571.00
|
LSE
|
13:13:17
|
|
83
|
4,570.00
|
LSE
|
13:13:21
|
|
338
|
4,568.00
|
LSE
|
13:16:41
|
|
113
|
4,566.00
|
LSE
|
13:18:20
|
|
134
|
4,566.00
|
LSE
|
13:18:20
|
|
87
|
4,565.00
|
LSE
|
13:18:36
|
|
229
|
4,563.00
|
LSE
|
13:20:14
|
|
71
|
4,561.00
|
LSE
|
13:21:25
|
|
161
|
4,561.00
|
LSE
|
13:21:25
|
|
337
|
4,561.00
|
LSE
|
13:24:07
|
|
94
|
4,560.00
|
LSE
|
13:24:45
|
|
71
|
4,559.00
|
LSE
|
13:25:11
|
|
147
|
4,561.00
|
LSE
|
13:26:19
|
|
64
|
4,560.00
|
LSE
|
13:28:09
|
|
110
|
4,560.00
|
LSE
|
13:28:09
|
|
1,025
|
4,567.00
|
LSE
|
13:30:00
|
|
386
|
4,567.00
|
LSE
|
13:30:00
|
|
107
|
4,566.00
|
LSE
|
13:30:04
|
|
63
|
4,565.00
|
LSE
|
13:30:09
|
|
85
|
4,563.00
|
LSE
|
13:30:15
|
|
127
|
4,562.00
|
LSE
|
13:30:24
|
|
382
|
4,567.00
|
LSE
|
13:31:04
|
|
594
|
4,567.00
|
LSE
|
13:31:04
|
|
106
|
4,567.00
|
LSE
|
13:31:49
|
|
876
|
4,567.00
|
LSE
|
13:32:14
|
|
183
|
4,567.00
|
LSE
|
13:32:14
|
|
444
|
4,569.00
|
LSE
|
13:32:56
|
|
483
|
4,568.00
|
LSE
|
13:33:15
|
|
16
|
4,568.00
|
LSE
|
13:33:16
|
|
371
|
4,568.00
|
LSE
|
13:33:16
|
|
335
|
4,566.00
|
LSE
|
13:33:21
|
|
127
|
4,563.00
|
LSE
|
13:33:23
|
|
85
|
4,561.00
|
LSE
|
13:33:30
|
|
601
|
4,564.00
|
LSE
|
13:34:08
|
|
168
|
4,564.00
|
LSE
|
13:34:08
|
|
627
|
4,565.00
|
LSE
|
13:34:43
|
|
84
|
4,563.00
|
LSE
|
13:34:49
|
|
38
|
4,563.00
|
LSE
|
13:34:49
|
|
167
|
4,567.00
|
LSE
|
13:35:35
|
|
563
|
4,567.00
|
LSE
|
13:35:35
|
|
174
|
4,565.00
|
LSE
|
13:35:40
|
|
133
|
4,566.00
|
LSE
|
13:37:15
|
|
1,361
|
4,566.00
|
LSE
|
13:37:28
|
|
433
|
4,563.00
|
LSE
|
13:37:44
|
|
260
|
4,562.00
|
LSE
|
13:37:45
|
|
504
|
4,564.00
|
LSE
|
13:38:44
|
|
100
|
4,564.00
|
LSE
|
13:38:45
|
|
12
|
4,564.00
|
LSE
|
13:38:48
|
|
33
|
4,564.00
|
LSE
|
13:39:03
|
|
100
|
4,564.00
|
LSE
|
13:39:09
|
|
14
|
4,564.00
|
LSE
|
13:39:23
|
|
793
|
4,562.00
|
LSE
|
13:39:45
|
|
219
|
4,560.00
|
LSE
|
13:39:47
|
|
90
|
4,562.00
|
LSE
|
13:40:02
|
|
1,665
|
4,570.00
|
LSE
|
13:43:31
|
|
1,606
|
4,576.00
|
LSE
|
13:45:52
|
|
656
|
4,577.00
|
LSE
|
13:47:05
|
|
190
|
4,576.00
|
LSE
|
13:47:20
|
|
68
|
4,574.00
|
LSE
|
13:47:36
|
|
1
|
4,574.00
|
LSE
|
13:47:36
|
|
354
|
4,576.00
|
LSE
|
13:48:31
|
|
10
|
4,576.00
|
LSE
|
13:48:31
|
|
152
|
4,576.00
|
LSE
|
13:48:31
|
|
36
|
4,576.00
|
LSE
|
13:49:14
|
|
495
|
4,580.00
|
LSE
|
13:50:44
|
|
270
|
4,580.00
|
LSE
|
13:50:44
|
|
139
|
4,578.00
|
LSE
|
13:50:50
|
|
274
|
4,578.00
|
LSE
|
13:50:50
|
|
76
|
4,578.00
|
LSE
|
13:50:59
|
|
84
|
4,578.00
|
LSE
|
13:51:08
|
|
488
|
4,583.00
|
LSE
|
13:52:04
|
|
68
|
4,581.00
|
LSE
|
13:52:17
|
|
76
|
4,579.00
|
LSE
|
13:52:19
|
|
67
|
4,577.00
|
LSE
|
13:52:28
|
|
76
|
4,576.00
|
LSE
|
13:52:45
|
|
210
|
4,580.00
|
LSE
|
13:53:26
|
|
93
|
4,581.00
|
LSE
|
13:54:15
|
|
96
|
4,581.00
|
LSE
|
13:54:17
|
|
1,027
|
4,583.00
|
LSE
|
13:55:28
|
|
252
|
4,582.00
|
LSE
|
13:55:58
|
|
1,431
|
4,592.00
|
LSE
|
13:59:09
|
|
29
|
4,592.00
|
LSE
|
13:59:09
|
|
73
|
4,592.00
|
LSE
|
13:59:09
|
|
238
|
4,592.00
|
LSE
|
13:59:09
|
|
113
|
4,591.00
|
LSE
|
13:59:58
|
|
93
|
4,591.00
|
LSE
|
13:59:58
|
|
163
|
4,591.00
|
LSE
|
13:59:58
|
|
994
|
4,597.00
|
LSE
|
14:02:04
|
|
617
|
4,597.00
|
LSE
|
14:03:30
|
|
76
|
4,596.00
|
LSE
|
14:04:19
|
|
167
|
4,596.00
|
LSE
|
14:04:19
|
|
557
|
4,597.00
|
LSE
|
14:04:56
|
|
113
|
4,598.00
|
LSE
|
14:05:08
|
|
52
|
4,601.00
|
LSE
|
14:05:53
|
|
287
|
4,601.00
|
LSE
|
14:05:53
|
|
129
|
4,601.00
|
LSE
|
14:06:19
|
|
417
|
4,606.00
|
LSE
|
14:08:14
|
|
377
|
4,606.00
|
LSE
|
14:08:22
|
|
110
|
4,606.00
|
LSE
|
14:09:04
|
|
764
|
4,608.00
|
LSE
|
14:09:50
|
|
331
|
4,606.00
|
LSE
|
14:10:27
|
|
729
|
4,610.00
|
LSE
|
14:11:51
|
|
170
|
4,611.00
|
LSE
|
14:12:11
|
|
68
|
4,610.00
|
LSE
|
14:12:18
|
|
59
|
4,610.00
|
LSE
|
14:12:35
|
|
31
|
4,609.00
|
LSE
|
14:12:39
|
|
96
|
4,609.00
|
LSE
|
14:12:39
|
|
153
|
4,612.00
|
LSE
|
14:13:07
|
|
296
|
4,612.00
|
LSE
|
14:13:42
|
|
101
|
4,610.00
|
LSE
|
14:13:45
|
|
557
|
4,610.00
|
LSE
|
14:16:30
|
|
476
|
4,610.00
|
LSE
|
14:16:30
|
|
309
|
4,608.00
|
LSE
|
14:16:38
|
|
364
|
4,609.00
|
LSE
|
14:17:39
|
|
509
|
4,614.00
|
LSE
|
14:19:43
|
|
580
|
4,614.00
|
LSE
|
14:19:43
|
|
517
|
4,618.00
|
LSE
|
14:20:51
|
|
79
|
4,614.00
|
LSE
|
14:21:35
|
|
252
|
4,611.00
|
LSE
|
14:21:37
|
|
186
|
4,614.00
|
LSE
|
14:22:06
|
|
180
|
4,618.00
|
LSE
|
14:22:56
|
|
215
|
4,616.00
|
LSE
|
14:22:59
|
|
72
|
4,612.00
|
LSE
|
14:23:13
|
|
72
|
4,610.00
|
LSE
|
14:24:02
|
|
814
|
4,612.00
|
LSE
|
14:25:39
|
|
119
|
4,611.00
|
LSE
|
14:25:53
|
|
87
|
4,613.00
|
LSE
|
14:26:05
|
|
69
|
4,613.00
|
LSE
|
14:26:05
|
|
69
|
4,612.00
|
LSE
|
14:26:40
|
|
599
|
4,610.00
|
LSE
|
14:28:01
|
|
158
|
4,611.00
|
LSE
|
14:29:07
|
|
110
|
4,611.00
|
LSE
|
14:29:07
|
|
201
|
4,610.00
|
LSE
|
14:29:10
|
|
48
|
4,607.00
|
LSE
|
14:29:34
|
|
17
|
4,607.00
|
LSE
|
14:29:34
|
|
353
|
4,610.00
|
LSE
|
14:30:38
|
|
4
|
4,610.00
|
LSE
|
14:30:38
|
|
194
|
4,609.00
|
LSE
|
14:31:15
|
|
448
|
4,610.00
|
LSE
|
14:31:55
|
|
155
|
4,609.00
|
LSE
|
14:32:31
|
|
110
|
4,608.00
|
LSE
|
14:32:41
|
|
207
|
4,608.00
|
LSE
|
14:33:06
|
|
85
|
4,607.00
|
LSE
|
14:33:29
|
|
90
|
4,607.00
|
LSE
|
14:33:31
|
|
371
|
4,607.00
|
LSE
|
14:34:32
|
|
176
|
4,609.00
|
LSE
|
14:35:03
|
|
126
|
4,610.00
|
LSE
|
14:35:27
|
|
75
|
4,609.00
|
LSE
|
14:35:34
|
|
76
|
4,608.00
|
LSE
|
14:36:04
|
|
145
|
4,607.00
|
LSE
|
14:36:39
|
|
226
|
4,606.00
|
LSE
|
14:37:20
|
|
252
|
4,605.00
|
LSE
|
14:37:26
|
|
82
|
4,605.00
|
LSE
|
14:37:33
|
|
220
|
4,605.00
|
LSE
|
14:38:14
|
|
161
|
4,608.00
|
LSE
|
14:38:52
|
|
2
|
4,608.00
|
LSE
|
14:38:52
|
|
120
|
4,608.00
|
LSE
|
14:39:02
|
|
146
|
4,607.00
|
LSE
|
14:39:22
|
|
125
|
4,607.00
|
LSE
|
14:39:52
|
|
74
|
4,606.00
|
LSE
|
14:40:25
|
|
188
|
4,605.00
|
LSE
|
14:40:31
|
|
79
|
4,603.00
|
LSE
|
14:40:41
|
|
69
|
4,602.00
|
LSE
|
14:40:58
|
|
403
|
4,608.00
|
LSE
|
14:42:09
|
|
63
|
4,608.00
|
LSE
|
14:42:18
|
|
153
|
4,607.00
|
LSE
|
14:42:49
|
|
74
|
4,606.00
|
LSE
|
14:42:57
|
|
68
|
4,605.00
|
LSE
|
14:43:07
|
|
159
|
4,606.00
|
LSE
|
14:43:59
|
|
148
|
4,606.00
|
LSE
|
14:44:48
|
|
385
|
4,606.00
|
LSE
|
14:45:23
|
|
240
|
4,607.00
|
LSE
|
14:45:55
|
|
72
|
4,603.00
|
LSE
|
14:46:12
|
|
157
|
4,602.00
|
LSE
|
14:46:35
|
|
401
|
4,604.00
|
LSE
|
14:47:49
|
|
73
|
4,601.00
|
LSE
|
14:48:01
|
|
78
|
4,602.00
|
LSE
|
14:48:36
|
|
674
|
4,604.00
|
LSE
|
14:50:13
|
|
83
|
4,604.00
|
LSE
|
14:50:33
|
|
334
|
4,603.00
|
LSE
|
14:51:42
|
|
83
|
4,603.00
|
LSE
|
14:51:47
|
|
61
|
4,601.00
|
LSE
|
14:52:17
|
|
128
|
4,600.00
|
LSE
|
14:52:33
|
|
89
|
4,599.00
|
LSE
|
14:52:37
|
|
128
|
4,599.00
|
LSE
|
14:52:57
|
|
77
|
4,598.00
|
LSE
|
14:53:16
|
|
73
|
4,598.00
|
LSE
|
14:53:29
|
|
166
|
4,601.00
|
LSE
|
14:54:17
|
|
140
|
4,600.00
|
LSE
|
14:54:53
|
|
203
|
4,600.00
|
LSE
|
14:55:27
|
|
114
|
4,599.00
|
LSE
|
14:55:51
|
|
77
|
4,599.00
|
LSE
|
14:56:10
|
|
438
|
4,600.00
|
LSE
|
14:56:49
|
|
500
|
4,607.00
|
LSE
|
14:58:15
|
|
78
|
4,605.00
|
LSE
|
14:58:31
|
|
79
|
4,603.00
|
LSE
|
14:58:46
|
|
67
|
4,602.00
|
LSE
|
14:59:06
|
|
72
|
4,602.00
|
LSE
|
14:59:14
|
|
66
|
4,600.00
|
LSE
|
15:00:07
|
|
264
|
4,600.00
|
LSE
|
15:00:09
|
|
396
|
4,601.00
|
LSE
|
15:01:25
|
|
66
|
4,601.00
|
LSE
|
15:01:42
|
|
71
|
4,601.00
|
LSE
|
15:02:00
|
|
2
|
4,600.00
|
LSE
|
15:02:02
|
|
86
|
4,600.00
|
LSE
|
15:02:02
|
|
66
|
4,598.00
|
LSE
|
15:02:37
|
|
137
|
4,597.00
|
LSE
|
15:02:41
|
|
71
|
4,597.00
|
LSE
|
15:03:07
|
|
374
|
4,598.00
|
LSE
|
15:04:13
|
|
82
|
4,596.00
|
LSE
|
15:04:15
|
|
72
|
4,593.00
|
LSE
|
15:04:36
|
|
61
|
4,592.00
|
LSE
|
15:04:41
|
|
66
|
4,592.00
|
LSE
|
15:04:53
|
|
49
|
4,592.00
|
LSE
|
15:05:10
|
|
50
|
4,592.00
|
LSE
|
15:05:10
|
|
77
|
4,591.00
|
LSE
|
15:05:31
|
|
77
|
4,591.00
|
LSE
|
15:05:57
|
|
121
|
4,590.00
|
LSE
|
15:06:09
|
|
77
|
4,589.00
|
LSE
|
15:06:20
|
|
407
|
4,587.00
|
LSE
|
15:07:30
|
|
66
|
4,587.00
|
LSE
|
15:08:15
|
|
248
|
4,588.00
|
LSE
|
15:09:29
|
|
181
|
4,588.00
|
LSE
|
15:09:51
|
|
180
|
4,589.00
|
LSE
|
15:10:14
|
|
154
|
4,589.00
|
LSE
|
15:10:26
|
|
525
|
4,587.00
|
LSE
|
15:11:56
|
|
1,117
|
4,588.00
|
LSE
|
15:14:58
|
|
66
|
4,586.00
|
LSE
|
15:16:00
|
|
215
|
4,591.00
|
LSE
|
15:19:28
|
|
38
|
4,591.00
|
LSE
|
15:19:28
|
|
176
|
4,591.00
|
LSE
|
15:19:29
|
|
174
|
4,591.00
|
LSE
|
15:19:30
|
|
1,228
|
4,593.00
|
LSE
|
15:21:17
|
|
527
|
4,597.00
|
LSE
|
15:23:26
|
|
116
|
4,597.00
|
LSE
|
15:23:26
|
|
104
|
4,597.00
|
LSE
|
15:23:45
|
|
93
|
4,596.00
|
LSE
|
15:23:46
|
|
62
|
4,596.00
|
LSE
|
15:24:11
|
|
519
|
4,595.00
|
LSE
|
15:25:35
|
|
84
|
4,594.00
|
LSE
|
15:25:40
|
|
369
|
4,592.00
|
LSE
|
15:28:00
|
|
229
|
4,592.00
|
LSE
|
15:28:00
|
|
214
|
4,592.00
|
LSE
|
15:28:00
|
|
1,079
|
4,595.00
|
LSE
|
15:31:19
|
|
130
|
4,593.00
|
LSE
|
15:31:26
|
|
74
|
4,593.00
|
LSE
|
15:32:18
|
|
458
|
4,595.00
|
LSE
|
15:32:56
|
|
59
|
4,594.00
|
LSE
|
15:33:47
|
|
9
|
4,594.00
|
LSE
|
15:33:47
|
|
237
|
4,593.00
|
LSE
|
15:34:23
|
|
420
|
4,596.00
|
LSE
|
15:35:45
|
|
144
|
4,596.00
|
LSE
|
15:36:08
|
|
268
|
4,595.00
|
LSE
|
15:36:14
|
|
66
|
4,595.00
|
LSE
|
15:36:35
|
|
76
|
4,594.00
|
LSE
|
15:36:53
|
|
19
|
4,594.00
|
LSE
|
15:36:53
|
|
114
|
4,593.00
|
LSE
|
15:36:57
|
|
173
|
4,591.00
|
LSE
|
15:38:10
|
|
286
|
4,591.00
|
LSE
|
15:38:11
|
|
78
|
4,588.00
|
LSE
|
15:39:48
|
|
382
|
4,588.00
|
LSE
|
15:39:48
|
|
245
|
4,588.00
|
LSE
|
15:40:07
|
|
63
|
4,588.00
|
LSE
|
15:40:27
|
|
139
|
4,587.00
|
LSE
|
15:40:43
|
|
112
|
4,587.00
|
LSE
|
15:40:47
|
|
77
|
4,585.00
|
LSE
|
15:41:41
|
|
42
|
4,585.00
|
LSE
|
15:41:44
|
|
200
|
4,585.00
|
LSE
|
15:41:45
|
|
99
|
4,585.00
|
LSE
|
15:41:46
|
|
1
|
4,585.00
|
LSE
|
15:41:47
|
|
77
|
4,584.00
|
LSE
|
15:42:08
|
|
398
|
4,588.00
|
LSE
|
15:44:11
|
|
64
|
4,588.00
|
LSE
|
15:44:20
|
|
71
|
4,588.00
|
LSE
|
15:44:33
|
|
62
|
4,586.00
|
LSE
|
15:44:53
|
|
100
|
4,586.00
|
LSE
|
15:44:59
|
|
79
|
4,586.00
|
LSE
|
15:45:11
|
|
71
|
4,586.00
|
LSE
|
15:45:18
|
|
70
|
4,585.00
|
LSE
|
15:46:31
|
|
391
|
4,585.00
|
LSE
|
15:46:31
|
|
483
|
4,586.00
|
LSE
|
15:49:08
|
|
492
|
4,586.00
|
LSE
|
15:49:08
|
|
317
|
4,585.00
|
LSE
|
15:49:41
|
|
26
|
4,584.00
|
LSE
|
15:49:44
|
|
156
|
4,584.00
|
LSE
|
15:49:44
|
|
45
|
4,584.00
|
LSE
|
15:49:44
|
|
243
|
4,582.00
|
LSE
|
15:50:35
|
|
93
|
4,581.00
|
LSE
|
15:52:04
|
|
412
|
4,582.00
|
LSE
|
15:52:33
|
|
28
|
4,580.00
|
LSE
|
15:52:52
|
|
21
|
4,580.00
|
LSE
|
15:52:52
|
|
28
|
4,580.00
|
LSE
|
15:52:52
|
|
136
|
4,579.00
|
LSE
|
15:52:55
|
|
77
|
4,578.00
|
LSE
|
15:53:46
|
|
393
|
4,582.00
|
LSE
|
15:56:10
|
|
38
|
4,582.00
|
LSE
|
15:56:10
|
|
100
|
4,582.00
|
LSE
|
15:56:10
|
|
80
|
4,582.00
|
LSE
|
15:56:10
|
|
524
|
4,581.00
|
LSE
|
15:56:17
|
|
152
|
4,581.00
|
LSE
|
15:57:00
|
|
171
|
4,580.00
|
LSE
|
15:57:54
|
|
335
|
4,580.00
|
LSE
|
15:57:57
|
|
63
|
4,580.00
|
LSE
|
15:58:22
|
|
180
|
4,579.00
|
LSE
|
15:58:36
|
|
59
|
4,577.00
|
LSE
|
15:58:53
|
|
10
|
4,577.00
|
LSE
|
15:58:53
|
|
535
|
4,579.00
|
LSE
|
16:00:09
|
|
235
|
4,578.00
|
LSE
|
16:00:30
|
|
331
|
4,579.00
|
LSE
|
16:01:30
|
|
69
|
4,579.00
|
LSE
|
16:02:20
|
|
148
|
4,580.00
|
LSE
|
16:03:22
|
|
27
|
4,580.00
|
LSE
|
16:03:22
|
|
991
|
4,581.00
|
LSE
|
16:04:50
|
|
249
|
4,580.00
|
LSE
|
16:05:16
|
|
459
|
4,582.00
|
LSE
|
16:07:24
|
|
87
|
4,583.00
|
LSE
|
16:09:25
|
|
38
|
4,583.00
|
LSE
|
16:09:25
|
|
262
|
4,583.00
|
LSE
|
16:09:25
|
|
378
|
4,583.00
|
LSE
|
16:09:26
|
|
38
|
4,583.00
|
LSE
|
16:09:26
|
|
180
|
4,583.00
|
LSE
|
16:09:26
|
|
66
|
4,583.00
|
LSE
|
16:09:30
|
|
7
|
4,583.00
|
LSE
|
16:09:40
|
|
379
|
4,582.00
|
LSE
|
16:10:25
|
|
Date of purchase:
|
17 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
121,677
|
|
Highest price paid per share (pence):
|
4,597.00p
|
|
Lowest price paid per share (pence):
|
4,529.00p
|
|
Volume weighted average price paid per share (pence):
|
4,565.8022p
|
|
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
|
17/03/2026
|
121,677
|
4,565.8022p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of Transaction
|
|
2,525
|
4,554.00
|
LSE
|
08:01:06
|
|
262
|
4,559.00
|
LSE
|
08:01:20
|
|
145
|
4,557.00
|
LSE
|
08:02:00
|
|
70
|
4,552.00
|
LSE
|
08:02:14
|
|
60
|
4,547.00
|
LSE
|
08:02:16
|
|
75
|
4,544.00
|
LSE
|
08:02:39
|
|
115
|
4,546.00
|
LSE
|
08:02:54
|
|
7
|
4,551.00
|
LSE
|
08:03:43
|
|
59
|
4,551.00
|
LSE
|
08:03:56
|
|
109
|
4,551.00
|
LSE
|
08:04:01
|
|
170
|
4,549.00
|
LSE
|
08:04:09
|
|
135
|
4,550.00
|
LSE
|
08:04:57
|
|
145
|
4,547.00
|
LSE
|
08:05:00
|
|
80
|
4,542.00
|
LSE
|
08:05:29
|
|
95
|
4,550.00
|
LSE
|
08:05:38
|
|
70
|
4,552.00
|
LSE
|
08:05:57
|
|
78
|
4,552.00
|
LSE
|
08:06:18
|
|
202
|
4,552.00
|
LSE
|
08:07:12
|
|
97
|
4,552.00
|
LSE
|
08:07:14
|
|
200
|
4,555.00
|
LSE
|
08:08:14
|
|
26
|
4,555.00
|
LSE
|
08:08:14
|
|
69
|
4,555.00
|
LSE
|
08:08:43
|
|
61
|
4,555.00
|
LSE
|
08:08:43
|
|
73
|
4,555.00
|
LSE
|
08:08:54
|
|
33
|
4,557.00
|
LSE
|
08:09:18
|
|
45
|
4,557.00
|
LSE
|
08:09:27
|
|
42
|
4,553.00
|
LSE
|
08:09:59
|
|
53
|
4,553.00
|
LSE
|
08:09:59
|
|
211
|
4,555.00
|
LSE
|
08:10:46
|
|
66
|
4,555.00
|
LSE
|
08:11:00
|
|
123
|
4,553.00
|
LSE
|
08:11:19
|
|
164
|
4,551.00
|
LSE
|
08:12:05
|
|
49
|
4,551.00
|
LSE
|
08:12:05
|
|
104
|
4,548.00
|
LSE
|
08:12:40
|
|
12
|
4,551.00
|
LSE
|
08:13:54
|
|
400
|
4,551.00
|
LSE
|
08:13:56
|
|
141
|
4,547.00
|
LSE
|
08:14:33
|
|
19
|
4,552.00
|
LSE
|
08:15:27
|
|
193
|
4,552.00
|
LSE
|
08:15:27
|
|
162
|
4,552.00
|
LSE
|
08:15:32
|
|
173
|
4,545.00
|
LSE
|
08:16:12
|
|
178
|
4,551.00
|
LSE
|
08:17:14
|
|
61
|
4,548.00
|
LSE
|
08:17:22
|
|
381
|
4,555.00
|
LSE
|
08:19:47
|
|
107
|
4,557.00
|
LSE
|
08:20:26
|
|
489
|
4,558.00
|
LSE
|
08:23:08
|
|
381
|
4,557.00
|
LSE
|
08:26:15
|
|
495
|
4,564.00
|
LSE
|
08:30:46
|
|
971
|
4,570.00
|
LSE
|
08:35:46
|
|
54
|
4,569.00
|
LSE
|
08:35:49
|
|
29
|
4,569.00
|
LSE
|
08:35:49
|
|
178
|
4,567.00
|
LSE
|
08:37:07
|
|
724
|
4,566.00
|
LSE
|
08:42:15
|
|
174
|
4,563.00
|
LSE
|
08:42:54
|
|
289
|
4,564.00
|
LSE
|
08:44:43
|
|
529
|
4,561.00
|
LSE
|
08:48:15
|
|
143
|
4,561.00
|
LSE
|
08:49:34
|
|
78
|
4,563.00
|
LSE
|
08:50:59
|
|
102
|
4,563.00
|
LSE
|
08:50:59
|
|
76
|
4,563.00
|
LSE
|
08:50:59
|
|
49
|
4,563.00
|
LSE
|
08:50:59
|
|
441
|
4,560.00
|
LSE
|
08:53:23
|
|
69
|
4,560.00
|
LSE
|
08:55:09
|
|
178
|
4,560.00
|
LSE
|
08:56:31
|
|
40
|
4,560.00
|
LSE
|
08:56:31
|
|
439
|
4,565.00
|
LSE
|
09:03:20
|
|
55
|
4,565.00
|
LSE
|
09:03:20
|
|
280
|
4,565.00
|
LSE
|
09:03:20
|
|
126
|
4,566.00
|
LSE
|
09:05:35
|
|
715
|
4,566.00
|
LSE
|
09:05:35
|
|
105
|
4,565.00
|
LSE
|
09:06:22
|
|
1,239
|
4,570.00
|
LSE
|
09:13:41
|
|
518
|
4,578.00
|
LSE
|
09:20:05
|
|
295
|
4,578.00
|
LSE
|
09:20:05
|
|
438
|
4,579.00
|
LSE
|
09:22:55
|
|
153
|
4,581.00
|
LSE
|
09:23:55
|
|
58
|
4,581.00
|
LSE
|
09:23:55
|
|
67
|
4,581.00
|
LSE
|
09:25:57
|
|
66
|
4,581.00
|
LSE
|
09:25:57
|
|
58
|
4,581.00
|
LSE
|
09:25:57
|
|
68
|
4,581.00
|
LSE
|
09:28:35
|
|
95
|
4,581.00
|
LSE
|
09:30:10
|
|
371
|
4,581.00
|
LSE
|
09:30:10
|
|
776
|
4,585.00
|
LSE
|
09:35:42
|
|
59
|
4,585.00
|
LSE
|
09:36:44
|
|
235
|
4,585.00
|
LSE
|
09:38:39
|
|
211
|
4,588.00
|
LSE
|
09:44:52
|
|
690
|
4,588.00
|
LSE
|
09:44:52
|
|
34
|
4,589.00
|
LSE
|
09:49:07
|
|
489
|
4,589.00
|
LSE
|
09:49:08
|
|
76
|
4,588.00
|
LSE
|
09:49:42
|
|
72
|
4,587.00
|
LSE
|
09:49:46
|
|
79
|
4,587.00
|
LSE
|
09:50:27
|
|
384
|
4,586.00
|
LSE
|
09:53:01
|
|
42
|
4,586.00
|
LSE
|
09:54:13
|
|
19
|
4,586.00
|
LSE
|
09:54:13
|
|
61
|
4,586.00
|
LSE
|
09:55:34
|
|
125
|
4,586.00
|
LSE
|
09:55:34
|
|
66
|
4,585.00
|
LSE
|
09:58:23
|
|
7
|
4,585.00
|
LSE
|
09:58:23
|
|
250
|
4,585.00
|
LSE
|
09:58:23
|
|
69
|
4,585.00
|
LSE
|
09:59:59
|
|
137
|
4,585.00
|
LSE
|
09:59:59
|
|
436
|
4,589.00
|
LSE
|
10:05:15
|
|
285
|
4,589.00
|
LSE
|
10:05:15
|
|
294
|
4,589.00
|
LSE
|
10:07:10
|
|
257
|
4,588.00
|
LSE
|
10:09:43
|
|
100
|
4,589.00
|
LSE
|
10:10:50
|
|
124
|
4,589.00
|
LSE
|
10:10:50
|
|
68
|
4,588.00
|
LSE
|
10:11:17
|
|
686
|
4,594.00
|
LSE
|
10:15:38
|
|
113
|
4,597.00
|
LSE
|
10:16:24
|
|
65
|
4,597.00
|
LSE
|
10:17:19
|
|
101
|
4,596.00
|
LSE
|
10:19:00
|
|
164
|
4,596.00
|
LSE
|
10:19:00
|
|
7
|
4,595.00
|
LSE
|
10:19:24
|
|
23
|
4,595.00
|
LSE
|
10:20:25
|
|
81
|
4,595.00
|
LSE
|
10:20:37
|
|
110
|
4,595.00
|
LSE
|
10:20:37
|
|
71
|
4,595.00
|
LSE
|
10:20:41
|
|
65
|
4,594.00
|
LSE
|
10:22:33
|
|
109
|
4,594.00
|
LSE
|
10:22:33
|
|
353
|
4,595.00
|
LSE
|
10:25:48
|
|
385
|
4,594.00
|
LSE
|
10:30:37
|
|
125
|
4,594.00
|
LSE
|
10:30:37
|
|
1,312
|
4,596.00
|
LSE
|
10:40:35
|
|
60
|
4,595.00
|
LSE
|
10:40:58
|
|
67
|
4,594.00
|
LSE
|
10:42:58
|
|
119
|
4,594.00
|
LSE
|
10:42:58
|
|
310
|
4,593.00
|
LSE
|
10:45:09
|
|
78
|
4,595.00
|
LSE
|
10:46:15
|
|
53
|
4,593.00
|
LSE
|
10:46:47
|
|
28
|
4,593.00
|
LSE
|
10:46:47
|
|
330
|
4,591.00
|
LSE
|
10:50:23
|
|
525
|
4,591.00
|
LSE
|
10:50:23
|
|
79
|
4,591.00
|
LSE
|
10:50:24
|
|
65
|
4,589.00
|
LSE
|
10:51:30
|
|
65
|
4,586.00
|
LSE
|
10:55:12
|
|
37
|
4,585.00
|
LSE
|
10:55:44
|
|
62
|
4,585.00
|
LSE
|
10:55:44
|
|
242
|
4,589.00
|
LSE
|
10:57:20
|
|
39
|
4,588.00
|
LSE
|
10:58:01
|
|
38
|
4,588.00
|
LSE
|
10:58:01
|
|
4
|
4,588.00
|
LSE
|
10:59:12
|
|
34
|
4,587.00
|
LSE
|
11:00:58
|
|
144
|
4,587.00
|
LSE
|
11:00:58
|
|
103
|
4,587.00
|
LSE
|
11:00:58
|
|
133
|
4,588.00
|
LSE
|
11:01:35
|
|
185
|
4,587.00
|
LSE
|
11:03:00
|
|
200
|
4,592.00
|
LSE
|
11:06:21
|
|
62
|
4,592.00
|
LSE
|
11:06:21
|
|
127
|
4,592.00
|
LSE
|
11:06:21
|
|
65
|
4,591.00
|
LSE
|
11:10:11
|
|
51
|
4,596.00
|
LSE
|
11:12:50
|
|
38
|
4,596.00
|
LSE
|
11:12:50
|
|
648
|
4,595.00
|
LSE
|
11:12:56
|
|
60
|
4,594.00
|
LSE
|
11:13:59
|
|
67
|
4,592.00
|
LSE
|
11:14:32
|
|
54
|
4,592.00
|
LSE
|
11:14:32
|
|
347
|
4,591.00
|
LSE
|
11:16:06
|
|
177
|
4,591.00
|
LSE
|
11:16:06
|
|
75
|
4,589.00
|
LSE
|
11:20:13
|
|
131
|
4,588.00
|
LSE
|
11:20:33
|
|
19
|
4,587.00
|
LSE
|
11:21:24
|
|
45
|
4,587.00
|
LSE
|
11:21:24
|
|
61
|
4,582.00
|
LSE
|
11:21:49
|
|
68
|
4,580.00
|
LSE
|
11:21:51
|
|
139
|
4,587.00
|
LSE
|
11:24:06
|
|
42
|
4,587.00
|
LSE
|
11:24:30
|
|
128
|
4,586.00
|
LSE
|
11:24:52
|
|
49
|
4,585.00
|
LSE
|
11:27:05
|
|
11
|
4,585.00
|
LSE
|
11:27:05
|
|
124
|
4,585.00
|
LSE
|
11:27:05
|
|
124
|
4,584.00
|
LSE
|
11:31:10
|
|
488
|
4,584.00
|
LSE
|
11:31:10
|
|
63
|
4,577.00
|
LSE
|
11:31:42
|
|
72
|
4,577.00
|
LSE
|
11:32:54
|
|
236
|
4,576.00
|
LSE
|
11:36:24
|
|
120
|
4,579.00
|
LSE
|
11:37:31
|
|
22
|
4,579.00
|
LSE
|
11:37:31
|
|
171
|
4,579.00
|
LSE
|
11:37:31
|
|
122
|
4,578.00
|
LSE
|
11:37:55
|
|
56
|
4,576.00
|
LSE
|
11:39:15
|
|
118
|
4,576.00
|
LSE
|
11:39:15
|
|
10
|
4,576.00
|
LSE
|
11:41:33
|
|
224
|
4,576.00
|
LSE
|
11:41:33
|
|
71
|
4,575.00
|
LSE
|
11:42:01
|
|
40
|
4,575.00
|
LSE
|
11:45:24
|
|
23
|
4,575.00
|
LSE
|
11:46:14
|
|
87
|
4,575.00
|
LSE
|
11:46:14
|
|
280
|
4,576.00
|
LSE
|
11:47:00
|
|
139
|
4,576.00
|
LSE
|
11:47:00
|
|
23
|
4,576.00
|
LSE
|
11:48:34
|
|
17
|
4,576.00
|
LSE
|
11:48:34
|
|
7
|
4,576.00
|
LSE
|
11:48:34
|
|
4
|
4,576.00
|
LSE
|
11:48:34
|
|
11
|
4,576.00
|
LSE
|
11:48:34
|
|
16
|
4,576.00
|
LSE
|
11:48:34
|
|
80
|
4,575.00
|
LSE
|
11:49:13
|
|
269
|
4,576.00
|
LSE
|
11:50:59
|
|
64
|
4,575.00
|
LSE
|
11:53:00
|
|
111
|
4,575.00
|
LSE
|
11:53:00
|
|
86
|
4,575.00
|
LSE
|
11:53:23
|
|
67
|
4,574.00
|
LSE
|
11:53:41
|
|
27
|
4,574.00
|
LSE
|
11:57:34
|
|
339
|
4,574.00
|
LSE
|
11:58:25
|
|
125
|
4,574.00
|
LSE
|
11:58:25
|
|
552
|
4,580.00
|
LSE
|
12:01:23
|
|
56
|
4,580.00
|
LSE
|
12:01:36
|
|
62
|
4,578.00
|
LSE
|
12:02:00
|
|
491
|
4,581.00
|
LSE
|
12:04:43
|
|
110
|
4,579.00
|
LSE
|
12:06:18
|
|
6
|
4,578.00
|
LSE
|
12:06:51
|
|
39
|
4,578.00
|
LSE
|
12:06:51
|
|
506
|
4,580.00
|
LSE
|
12:10:38
|
|
14
|
4,579.00
|
LSE
|
12:12:10
|
|
58
|
4,579.00
|
LSE
|
12:12:38
|
|
117
|
4,579.00
|
LSE
|
12:12:38
|
|
98
|
4,578.00
|
LSE
|
12:13:10
|
|
68
|
4,575.00
|
LSE
|
12:13:17
|
|
63
|
4,574.00
|
LSE
|
12:13:56
|
|
103
|
4,574.00
|
LSE
|
12:16:45
|
|
293
|
4,574.00
|
LSE
|
12:16:45
|
|
61
|
4,571.00
|
LSE
|
12:17:02
|
|
159
|
4,572.00
|
LSE
|
12:18:36
|
|
88
|
4,572.00
|
LSE
|
12:19:13
|
|
613
|
4,573.00
|
LSE
|
12:22:55
|
|
58
|
4,573.00
|
LSE
|
12:24:12
|
|
151
|
4,573.00
|
LSE
|
12:24:12
|
|
66
|
4,571.00
|
LSE
|
12:25:10
|
|
79
|
4,567.00
|
LSE
|
12:25:11
|
|
40
|
4,567.00
|
LSE
|
12:27:43
|
|
39
|
4,567.00
|
LSE
|
12:27:52
|
|
46
|
4,567.00
|
LSE
|
12:30:11
|
|
47
|
4,567.00
|
LSE
|
12:30:20
|
|
35
|
4,567.00
|
LSE
|
12:30:20
|
|
218
|
4,567.00
|
LSE
|
12:30:20
|
|
171
|
4,567.00
|
LSE
|
12:30:20
|
|
644
|
4,570.00
|
LSE
|
12:35:24
|
|
43
|
4,570.00
|
LSE
|
12:37:45
|
|
81
|
4,570.00
|
LSE
|
12:38:00
|
|
112
|
4,570.00
|
LSE
|
12:38:00
|
|
7
|
4,570.00
|
LSE
|
12:38:00
|
|
131
|
4,570.00
|
LSE
|
12:38:00
|
|
758
|
4,573.00
|
LSE
|
12:45:01
|
|
130
|
4,573.00
|
LSE
|
12:45:01
|
|
123
|
4,574.00
|
LSE
|
12:45:22
|
|
92
|
4,577.00
|
LSE
|
12:45:53
|
|
108
|
4,579.00
|
LSE
|
12:46:50
|
|
62
|
4,577.00
|
LSE
|
12:49:36
|
|
264
|
4,577.00
|
LSE
|
12:49:36
|
|
58
|
4,576.00
|
LSE
|
12:50:30
|
|
15
|
4,576.00
|
LSE
|
12:50:30
|
|
233
|
4,576.00
|
LSE
|
12:51:41
|
|
66
|
4,575.00
|
LSE
|
12:53:00
|
|
18
|
4,575.00
|
LSE
|
12:54:37
|
|
30
|
4,575.00
|
LSE
|
12:54:37
|
|
30
|
4,575.00
|
LSE
|
12:54:37
|
|
30
|
4,575.00
|
LSE
|
12:54:37
|
|
30
|
4,575.00
|
LSE
|
12:54:37
|
|
181
|
4,575.00
|
LSE
|
12:54:37
|
|
71
|
4,574.00
|
LSE
|
12:56:50
|
|
2
|
4,574.00
|
LSE
|
12:56:50
|
|
141
|
4,574.00
|
LSE
|
12:56:50
|
|
109
|
4,574.00
|
LSE
|
12:59:40
|
|
177
|
4,574.00
|
LSE
|
12:59:40
|
|
106
|
4,574.00
|
LSE
|
12:59:40
|
|
134
|
4,573.00
|
LSE
|
13:00:07
|
|
71
|
4,572.00
|
LSE
|
13:00:24
|
|
27
|
4,571.00
|
LSE
|
13:03:15
|
|
120
|
4,571.00
|
LSE
|
13:03:15
|
|
7
|
4,571.00
|
LSE
|
13:03:15
|
|
67
|
4,570.00
|
LSE
|
13:03:20
|
|
300
|
4,570.00
|
LSE
|
13:03:20
|
|
209
|
4,567.00
|
LSE
|
13:05:13
|
|
133
|
4,565.00
|
LSE
|
13:09:57
|
|
474
|
4,565.00
|
LSE
|
13:09:57
|
|
352
|
4,566.00
|
LSE
|
13:14:06
|
|
256
|
4,566.00
|
LSE
|
13:14:06
|
|
71
|
4,564.00
|
LSE
|
13:15:47
|
|
133
|
4,564.00
|
LSE
|
13:15:47
|
|
77
|
4,564.00
|
LSE
|
13:17:06
|
|
86
|
4,562.00
|
LSE
|
13:17:16
|
|
38
|
4,562.00
|
LSE
|
13:17:17
|
|
9
|
4,562.00
|
LSE
|
13:18:01
|
|
20
|
4,561.00
|
LSE
|
13:18:13
|
|
99
|
4,561.00
|
LSE
|
13:18:13
|
|
10
|
4,558.00
|
LSE
|
13:19:47
|
|
10
|
4,558.00
|
LSE
|
13:19:47
|
|
10
|
4,558.00
|
LSE
|
13:19:47
|
|
108
|
4,558.00
|
LSE
|
13:20:04
|
|
32
|
4,558.00
|
LSE
|
13:20:05
|
|
36
|
4,558.00
|
LSE
|
13:20:06
|
|
100
|
4,558.00
|
LSE
|
13:20:09
|
|
214
|
4,563.00
|
LSE
|
13:21:29
|
|
215
|
4,563.00
|
LSE
|
13:23:28
|
|
2
|
4,561.00
|
LSE
|
13:23:31
|
|
10
|
4,561.00
|
LSE
|
13:23:31
|
|
10
|
4,561.00
|
LSE
|
13:23:31
|
|
10
|
4,561.00
|
LSE
|
13:23:31
|
|
10
|
4,561.00
|
LSE
|
13:23:31
|
|
10
|
4,561.00
|
LSE
|
13:23:31
|
|
10
|
4,561.00
|
LSE
|
13:23:31
|
|
10
|
4,561.00
|
LSE
|
13:23:31
|
|
10
|
4,561.00
|
LSE
|
13:23:31
|
|
10
|
4,561.00
|
LSE
|
13:23:31
|
|
7
|
4,561.00
|
LSE
|
13:23:31
|
|
7
|
4,561.00
|
LSE
|
13:23:52
|
|
10
|
4,561.00
|
LSE
|
13:23:52
|
|
10
|
4,561.00
|
LSE
|
13:23:52
|
|
10
|
4,561.00
|
LSE
|
13:23:52
|
|
10
|
4,561.00
|
LSE
|
13:23:52
|
|
10
|
4,561.00
|
LSE
|
13:23:52
|
|
3
|
4,561.00
|
LSE
|
13:23:53
|
|
6
|
4,559.00
|
LSE
|
13:24:52
|
|
10
|
4,559.00
|
LSE
|
13:24:52
|
|
10
|
4,559.00
|
LSE
|
13:24:52
|
|
10
|
4,559.00
|
LSE
|
13:24:52
|
|
10
|
4,559.00
|
LSE
|
13:24:52
|
|
10
|
4,559.00
|
LSE
|
13:24:52
|
|
13
|
4,559.00
|
LSE
|
13:24:52
|
|
6
|
4,559.00
|
LSE
|
13:24:52
|
|
10
|
4,558.00
|
LSE
|
13:26:44
|
|
10
|
4,558.00
|
LSE
|
13:26:44
|
|
10
|
4,558.00
|
LSE
|
13:26:44
|
|
66
|
4,558.00
|
LSE
|
13:26:44
|
|
112
|
4,558.00
|
LSE
|
13:26:44
|
|
1
|
4,557.00
|
LSE
|
13:27:23
|
|
10
|
4,557.00
|
LSE
|
13:27:23
|
|
10
|
4,557.00
|
LSE
|
13:27:23
|
|
10
|
4,557.00
|
LSE
|
13:27:23
|
|
10
|
4,557.00
|
LSE
|
13:27:23
|
|
21
|
4,557.00
|
LSE
|
13:27:23
|
|
11
|
4,556.00
|
LSE
|
13:28:09
|
|
10
|
4,556.00
|
LSE
|
13:28:09
|
|
10
|
4,556.00
|
LSE
|
13:28:09
|
|
10
|
4,556.00
|
LSE
|
13:28:09
|
|
10
|
4,556.00
|
LSE
|
13:28:09
|
|
10
|
4,556.00
|
LSE
|
13:28:09
|
|
34
|
4,556.00
|
LSE
|
13:28:09
|
|
300
|
4,570.00
|
LSE
|
13:30:03
|
|
162
|
4,570.00
|
LSE
|
13:30:03
|
|
1,011
|
4,570.00
|
LSE
|
13:30:03
|
|
377
|
4,568.00
|
LSE
|
13:30:16
|
|
606
|
4,568.00
|
LSE
|
13:30:16
|
|
2,931
|
4,568.00
|
LSE
|
13:30:16
|
|
700
|
4,564.00
|
LSE
|
13:34:01
|
|
430
|
4,564.00
|
LSE
|
13:34:07
|
|
237
|
4,563.00
|
LSE
|
13:34:59
|
|
864
|
4,562.00
|
LSE
|
13:35:03
|
|
29
|
4,560.00
|
LSE
|
13:35:05
|
|
42
|
4,560.00
|
LSE
|
13:35:05
|
|
70
|
4,559.00
|
LSE
|
13:35:28
|
|
582
|
4,559.00
|
LSE
|
13:36:00
|
|
320
|
4,557.00
|
LSE
|
13:36:05
|
|
50
|
4,557.00
|
LSE
|
13:36:07
|
|
68
|
4,556.00
|
LSE
|
13:36:12
|
|
55
|
4,556.00
|
LSE
|
13:36:14
|
|
76
|
4,557.00
|
LSE
|
13:36:45
|
|
346
|
4,557.00
|
LSE
|
13:36:46
|
|
282
|
4,556.00
|
LSE
|
13:37:10
|
|
387
|
4,552.00
|
LSE
|
13:37:13
|
|
70
|
4,551.00
|
LSE
|
13:38:19
|
|
1,054
|
4,551.00
|
LSE
|
13:38:19
|
|
88
|
4,548.00
|
LSE
|
13:38:30
|
|
910
|
4,554.00
|
LSE
|
13:40:08
|
|
159
|
4,554.00
|
LSE
|
13:40:08
|
|
281
|
4,554.00
|
LSE
|
13:40:08
|
|
601
|
4,557.00
|
LSE
|
13:41:34
|
|
108
|
4,557.00
|
LSE
|
13:41:34
|
|
814
|
4,558.00
|
LSE
|
13:42:34
|
|
28
|
4,558.00
|
LSE
|
13:42:34
|
|
769
|
4,557.00
|
LSE
|
13:44:00
|
|
121
|
4,555.00
|
LSE
|
13:44:01
|
|
131
|
4,556.00
|
LSE
|
13:44:22
|
|
46
|
4,559.00
|
LSE
|
13:46:00
|
|
458
|
4,559.00
|
LSE
|
13:46:00
|
|
852
|
4,558.00
|
LSE
|
13:46:52
|
|
96
|
4,561.00
|
LSE
|
13:47:04
|
|
69
|
4,560.00
|
LSE
|
13:47:16
|
|
61
|
4,557.00
|
LSE
|
13:47:48
|
|
243
|
4,556.00
|
LSE
|
13:47:51
|
|
26
|
4,556.00
|
LSE
|
13:47:51
|
|
165
|
4,556.00
|
LSE
|
13:48:30
|
|
30
|
4,555.00
|
LSE
|
13:48:57
|
|
170
|
4,555.00
|
LSE
|
13:49:06
|
|
310
|
4,553.00
|
LSE
|
13:49:22
|
|
86
|
4,551.00
|
LSE
|
13:49:25
|
|
56
|
4,551.00
|
LSE
|
13:49:28
|
|
7
|
4,550.00
|
LSE
|
13:49:54
|
|
60
|
4,550.00
|
LSE
|
13:49:55
|
|
218
|
4,549.00
|
LSE
|
13:50:02
|
|
43
|
4,547.00
|
LSE
|
13:50:20
|
|
24
|
4,547.00
|
LSE
|
13:50:20
|
|
125
|
4,545.00
|
LSE
|
13:50:25
|
|
32
|
4,541.00
|
LSE
|
13:50:52
|
|
44
|
4,541.00
|
LSE
|
13:50:52
|
|
192
|
4,540.00
|
LSE
|
13:50:57
|
|
75
|
4,538.00
|
LSE
|
13:51:06
|
|
75
|
4,537.00
|
LSE
|
13:51:16
|
|
10
|
4,535.00
|
LSE
|
13:51:45
|
|
66
|
4,535.00
|
LSE
|
13:51:50
|
|
259
|
4,532.00
|
LSE
|
13:51:58
|
|
75
|
4,529.00
|
LSE
|
13:53:11
|
|
81
|
4,529.00
|
LSE
|
13:53:11
|
|
11
|
4,529.00
|
LSE
|
13:53:18
|
|
32
|
4,529.00
|
LSE
|
13:53:18
|
|
75
|
4,529.00
|
LSE
|
13:53:18
|
|
294
|
4,529.00
|
LSE
|
13:53:18
|
|
33
|
4,534.00
|
LSE
|
13:54:07
|
|
185
|
4,534.00
|
LSE
|
13:54:07
|
|
328
|
4,534.00
|
LSE
|
13:54:07
|
|
65
|
4,532.00
|
LSE
|
13:54:32
|
|
1,379
|
4,540.00
|
LSE
|
13:57:00
|
|
30
|
4,540.00
|
LSE
|
13:57:00
|
|
8
|
4,540.00
|
LSE
|
13:57:52
|
|
128
|
4,540.00
|
LSE
|
13:57:57
|
|
252
|
4,540.00
|
LSE
|
13:57:59
|
|
324
|
4,538.00
|
LSE
|
13:58:01
|
|
145
|
4,537.00
|
LSE
|
13:58:37
|
|
31
|
4,537.00
|
LSE
|
13:58:37
|
|
73
|
4,537.00
|
LSE
|
13:59:39
|
|
331
|
4,537.00
|
LSE
|
13:59:41
|
|
91
|
4,537.00
|
LSE
|
13:59:59
|
|
350
|
4,535.00
|
LSE
|
14:00:00
|
|
7
|
4,533.00
|
LSE
|
14:00:29
|
|
79
|
4,533.00
|
LSE
|
14:00:29
|
|
411
|
4,535.00
|
LSE
|
14:01:16
|
|
101
|
4,534.00
|
LSE
|
14:01:22
|
|
132
|
4,533.00
|
LSE
|
14:01:44
|
|
15
|
4,533.00
|
LSE
|
14:01:44
|
|
22
|
4,530.00
|
LSE
|
14:01:50
|
|
2
|
4,530.00
|
LSE
|
14:01:50
|
|
51
|
4,530.00
|
LSE
|
14:02:01
|
|
3
|
4,530.00
|
LSE
|
14:02:01
|
|
32
|
4,529.00
|
LSE
|
14:02:05
|
|
29
|
4,529.00
|
LSE
|
14:02:05
|
|
63
|
4,529.00
|
LSE
|
14:02:05
|
|
861
|
4,539.00
|
LSE
|
14:04:01
|
|
369
|
4,540.00
|
LSE
|
14:04:43
|
|
540
|
4,545.00
|
LSE
|
14:06:32
|
|
154
|
4,545.00
|
LSE
|
14:06:59
|
|
266
|
4,549.00
|
LSE
|
14:09:13
|
|
230
|
4,549.00
|
LSE
|
14:09:27
|
|
340
|
4,549.00
|
LSE
|
14:09:29
|
|
350
|
4,549.00
|
LSE
|
14:09:49
|
|
475
|
4,547.00
|
LSE
|
14:10:40
|
|
1,164
|
4,550.00
|
LSE
|
14:12:24
|
|
185
|
4,549.00
|
LSE
|
14:12:43
|
|
236
|
4,550.00
|
LSE
|
14:13:28
|
|
477
|
4,552.00
|
LSE
|
14:14:41
|
|
102
|
4,552.00
|
LSE
|
14:14:41
|
|
28
|
4,552.00
|
LSE
|
14:14:41
|
|
100
|
4,551.00
|
LSE
|
14:15:03
|
|
29
|
4,551.00
|
LSE
|
14:15:03
|
|
3
|
4,551.00
|
LSE
|
14:15:03
|
|
341
|
4,553.00
|
LSE
|
14:15:49
|
|
18
|
4,551.00
|
LSE
|
14:16:01
|
|
880
|
4,553.00
|
LSE
|
14:17:34
|
|
356
|
4,552.00
|
LSE
|
14:18:22
|
|
566
|
4,555.00
|
LSE
|
14:19:25
|
|
3
|
4,556.00
|
LSE
|
14:19:46
|
|
172
|
4,556.00
|
LSE
|
14:19:46
|
|
489
|
4,557.00
|
LSE
|
14:20:56
|
|
98
|
4,556.00
|
LSE
|
14:21:24
|
|
573
|
4,557.00
|
LSE
|
14:22:56
|
|
785
|
4,560.00
|
LSE
|
14:24:54
|
|
260
|
4,558.00
|
LSE
|
14:25:15
|
|
716
|
4,563.00
|
LSE
|
14:27:22
|
|
289
|
4,561.00
|
LSE
|
14:27:55
|
|
673
|
4,564.00
|
LSE
|
14:29:56
|
|
199
|
4,563.00
|
LSE
|
14:30:20
|
|
232
|
4,563.00
|
LSE
|
14:31:07
|
|
147
|
4,563.00
|
LSE
|
14:31:07
|
|
77
|
4,561.00
|
LSE
|
14:31:10
|
|
173
|
4,562.00
|
LSE
|
14:31:53
|
|
885
|
4,562.00
|
LSE
|
14:35:07
|
|
373
|
4,562.00
|
LSE
|
14:35:07
|
|
87
|
4,557.00
|
LSE
|
14:35:14
|
|
74
|
4,558.00
|
LSE
|
14:35:20
|
|
278
|
4,562.00
|
LSE
|
14:36:27
|
|
167
|
4,562.00
|
LSE
|
14:36:32
|
|
98
|
4,566.00
|
LSE
|
14:38:03
|
|
12
|
4,566.00
|
LSE
|
14:38:07
|
|
187
|
4,566.00
|
LSE
|
14:38:07
|
|
112
|
4,566.00
|
LSE
|
14:38:07
|
|
86
|
4,566.00
|
LSE
|
14:38:15
|
|
154
|
4,566.00
|
LSE
|
14:38:16
|
|
48
|
4,566.00
|
LSE
|
14:39:19
|
|
274
|
4,566.00
|
LSE
|
14:39:19
|
|
71
|
4,565.00
|
LSE
|
14:39:23
|
|
66
|
4,563.00
|
LSE
|
14:39:38
|
|
65
|
4,561.00
|
LSE
|
14:40:26
|
|
220
|
4,560.00
|
LSE
|
14:41:02
|
|
197
|
4,558.00
|
LSE
|
14:41:21
|
|
104
|
4,557.00
|
LSE
|
14:41:59
|
|
547
|
4,559.00
|
LSE
|
14:43:26
|
|
235
|
4,560.00
|
LSE
|
14:44:22
|
|
68
|
4,559.00
|
LSE
|
14:44:44
|
|
24
|
4,559.00
|
LSE
|
14:44:44
|
|
119
|
4,559.00
|
LSE
|
14:44:44
|
|
119
|
4,557.00
|
LSE
|
14:44:48
|
|
59
|
4,557.00
|
LSE
|
14:45:20
|
|
39
|
4,556.00
|
LSE
|
14:45:37
|
|
95
|
4,556.00
|
LSE
|
14:45:37
|
|
40
|
4,555.00
|
LSE
|
14:46:04
|
|
51
|
4,555.00
|
LSE
|
14:46:04
|
|
247
|
4,556.00
|
LSE
|
14:47:12
|
|
576
|
4,559.00
|
LSE
|
14:48:50
|
|
63
|
4,559.00
|
LSE
|
14:48:50
|
|
150
|
4,558.00
|
LSE
|
14:50:37
|
|
322
|
4,558.00
|
LSE
|
14:50:37
|
|
48
|
4,556.00
|
LSE
|
14:53:28
|
|
69
|
4,556.00
|
LSE
|
14:53:28
|
|
109
|
4,556.00
|
LSE
|
14:53:51
|
|
31
|
4,556.00
|
LSE
|
14:53:51
|
|
280
|
4,556.00
|
LSE
|
14:53:51
|
|
360
|
4,556.00
|
LSE
|
14:53:51
|
|
322
|
4,556.00
|
LSE
|
14:53:51
|
|
140
|
4,557.00
|
LSE
|
14:55:28
|
|
330
|
4,557.00
|
LSE
|
14:55:28
|
|
46
|
4,555.00
|
LSE
|
14:55:30
|
|
91
|
4,555.00
|
LSE
|
14:55:30
|
|
740
|
4,559.00
|
LSE
|
14:58:01
|
|
94
|
4,559.00
|
LSE
|
14:58:05
|
|
71
|
4,558.00
|
LSE
|
14:59:21
|
|
327
|
4,558.00
|
LSE
|
14:59:21
|
|
19
|
4,556.00
|
LSE
|
15:00:16
|
|
40
|
4,556.00
|
LSE
|
15:00:21
|
|
783
|
4,560.00
|
LSE
|
15:02:07
|
|
275
|
4,562.00
|
LSE
|
15:03:15
|
|
1,132
|
4,574.00
|
LSE
|
15:06:31
|
|
42
|
4,573.00
|
LSE
|
15:06:32
|
|
66
|
4,573.00
|
LSE
|
15:06:52
|
|
222
|
4,574.00
|
LSE
|
15:07:46
|
|
184
|
4,572.00
|
LSE
|
15:08:11
|
|
135
|
4,571.00
|
LSE
|
15:08:29
|
|
484
|
4,572.00
|
LSE
|
15:09:45
|
|
141
|
4,574.00
|
LSE
|
15:10:26
|
|
44
|
4,574.00
|
LSE
|
15:10:26
|
|
415
|
4,573.00
|
LSE
|
15:11:36
|
|
78
|
4,572.00
|
LSE
|
15:13:06
|
|
331
|
4,572.00
|
LSE
|
15:13:06
|
|
151
|
4,570.00
|
LSE
|
15:13:14
|
|
202
|
4,573.00
|
LSE
|
15:16:21
|
|
102
|
4,573.00
|
LSE
|
15:16:21
|
|
10
|
4,573.00
|
LSE
|
15:16:21
|
|
1,262
|
4,576.00
|
LSE
|
15:18:29
|
|
75
|
4,574.00
|
LSE
|
15:18:49
|
|
238
|
4,576.00
|
LSE
|
15:20:06
|
|
89
|
4,576.00
|
LSE
|
15:20:46
|
|
41
|
4,576.00
|
LSE
|
15:20:46
|
|
128
|
4,576.00
|
LSE
|
15:20:46
|
|
366
|
4,577.00
|
LSE
|
15:21:28
|
|
72
|
4,576.00
|
LSE
|
15:21:52
|
|
119
|
4,581.00
|
LSE
|
15:24:10
|
|
438
|
4,581.00
|
LSE
|
15:24:10
|
|
171
|
4,581.00
|
LSE
|
15:24:21
|
|
131
|
4,581.00
|
LSE
|
15:24:21
|
|
421
|
4,581.00
|
LSE
|
15:26:06
|
|
246
|
4,581.00
|
LSE
|
15:26:44
|
|
229
|
4,580.00
|
LSE
|
15:26:45
|
|
66
|
4,580.00
|
LSE
|
15:27:33
|
|
228
|
4,579.00
|
LSE
|
15:28:08
|
|
127
|
4,578.00
|
LSE
|
15:30:11
|
|
245
|
4,578.00
|
LSE
|
15:30:11
|
|
401
|
4,578.00
|
LSE
|
15:30:11
|
|
137
|
4,578.00
|
LSE
|
15:30:11
|
|
67
|
4,577.00
|
LSE
|
15:30:34
|
|
73
|
4,576.00
|
LSE
|
15:30:35
|
|
68
|
4,575.00
|
LSE
|
15:31:42
|
|
314
|
4,573.00
|
LSE
|
15:31:51
|
|
62
|
4,572.00
|
LSE
|
15:32:17
|
|
472
|
4,570.00
|
LSE
|
15:33:33
|
|
265
|
4,572.00
|
LSE
|
15:34:13
|
|
53
|
4,571.00
|
LSE
|
15:34:21
|
|
12
|
4,571.00
|
LSE
|
15:34:21
|
|
77
|
4,570.00
|
LSE
|
15:34:45
|
|
101
|
4,570.00
|
LSE
|
15:35:31
|
|
515
|
4,568.00
|
LSE
|
15:36:43
|
|
112
|
4,568.00
|
LSE
|
15:36:43
|
|
17
|
4,569.00
|
LSE
|
15:37:24
|
|
208
|
4,569.00
|
LSE
|
15:37:58
|
|
1,052
|
4,567.00
|
LSE
|
15:40:35
|
|
490
|
4,567.00
|
LSE
|
15:41:17
|
|
155
|
4,567.00
|
LSE
|
15:43:04
|
|
182
|
4,567.00
|
LSE
|
15:43:13
|
|
167
|
4,567.00
|
LSE
|
15:43:15
|
|
456
|
4,568.00
|
LSE
|
15:44:02
|
|
565
|
4,571.00
|
LSE
|
15:44:57
|
|
293
|
4,571.00
|
LSE
|
15:47:52
|
|
568
|
4,571.00
|
LSE
|
15:48:01
|
|
397
|
4,570.00
|
LSE
|
15:48:15
|
|
92
|
4,569.00
|
LSE
|
15:49:15
|
|
80
|
4,569.00
|
LSE
|
15:50:16
|
|
401
|
4,569.00
|
LSE
|
15:50:16
|
|
303
|
4,569.00
|
LSE
|
15:50:16
|
|
78
|
4,568.00
|
LSE
|
15:50:38
|
|
233
|
4,568.00
|
LSE
|
15:51:14
|
|
273
|
4,570.00
|
LSE
|
15:52:13
|
|
37
|
4,571.00
|
LSE
|
15:55:03
|
|
127
|
4,571.00
|
LSE
|
15:55:05
|
|
606
|
4,571.00
|
LSE
|
15:55:05
|
|
389
|
4,571.00
|
LSE
|
15:55:05
|
|
325
|
4,571.00
|
LSE
|
15:56:09
|
|
11
|
4,569.00
|
LSE
|
15:56:50
|
|
216
|
4,569.00
|
LSE
|
15:56:50
|
|
266
|
4,568.00
|
LSE
|
15:57:16
|
|
168
|
4,566.00
|
LSE
|
15:58:15
|
|
850
|
4,565.00
|
LSE
|
16:02:09
|
|
809
|
4,565.00
|
LSE
|
16:02:09
|
|
297
|
4,564.00
|
LSE
|
16:02:19
|
|
1,446
|
4,561.00
|
LSE
|
16:06:02
|
|
259
|
4,562.00
|
LSE
|
16:06:33
|
|
369
|
4,563.00
|
LSE
|
16:07:38
|
|
83
|
4,563.00
|
LSE
|
16:07:38
|
|
489
|
4,563.00
|
LSE
|
16:09:04
|
|
93
|
4,563.00
|
LSE
|
16:09:04
|
|
151
|
4,564.00
|
LSE
|
16:09:46
|
|
557
|
4,564.00
|
LSE
|
16:11:02
|
|
120
|
4,564.00
|
LSE
|
16:11:02
|
|
Date of purchase:
|
18 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
125,797
|
|
Highest price paid per share (pence):
|
4,520.00p
|
|
Lowest price paid per share (pence):
|
4,368.00p
|
|
Volume weighted average price paid per share (pence):
|
4,416.2721p
|
|
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
|
18/03/2026
|
125,797
|
4,416.2721p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of Transaction
|
|
1,668
|
4,515.00
|
LSE
|
08:00:08
|
|
542
|
4,515.00
|
LSE
|
08:00:08
|
|
21
|
4,505.00
|
LSE
|
08:00:19
|
|
77
|
4,505.00
|
LSE
|
08:00:21
|
|
81
|
4,507.00
|
LSE
|
08:00:31
|
|
151
|
4,512.00
|
LSE
|
08:00:45
|
|
84
|
4,520.00
|
LSE
|
08:01:16
|
|
104
|
4,520.00
|
LSE
|
08:01:16
|
|
66
|
4,517.00
|
LSE
|
08:01:33
|
|
158
|
4,514.00
|
LSE
|
08:02:05
|
|
72
|
4,512.00
|
LSE
|
08:02:14
|
|
112
|
4,514.00
|
LSE
|
08:02:51
|
|
194
|
4,514.00
|
LSE
|
08:03:29
|
|
118
|
4,512.00
|
LSE
|
08:03:31
|
|
71
|
4,508.00
|
LSE
|
08:03:48
|
|
87
|
4,507.00
|
LSE
|
08:04:21
|
|
163
|
4,509.00
|
LSE
|
08:04:33
|
|
72
|
4,508.00
|
LSE
|
08:05:21
|
|
219
|
4,511.00
|
LSE
|
08:05:30
|
|
196
|
4,505.00
|
LSE
|
08:06:31
|
|
177
|
4,505.00
|
LSE
|
08:07:11
|
|
95
|
4,503.00
|
LSE
|
08:07:29
|
|
216
|
4,501.00
|
LSE
|
08:08:10
|
|
73
|
4,497.00
|
LSE
|
08:08:26
|
|
65
|
4,494.00
|
LSE
|
08:08:41
|
|
99
|
4,498.00
|
LSE
|
08:09:05
|
|
69
|
4,492.00
|
LSE
|
08:09:25
|
|
345
|
4,498.00
|
LSE
|
08:11:03
|
|
35
|
4,498.00
|
LSE
|
08:11:03
|
|
97
|
4,490.00
|
LSE
|
08:11:13
|
|
70
|
4,490.00
|
LSE
|
08:11:44
|
|
63
|
4,490.00
|
LSE
|
08:12:41
|
|
519
|
4,492.00
|
LSE
|
08:13:22
|
|
162
|
4,486.00
|
LSE
|
08:14:14
|
|
252
|
4,487.00
|
LSE
|
08:15:12
|
|
129
|
4,482.00
|
LSE
|
08:15:18
|
|
190
|
4,483.00
|
LSE
|
08:16:18
|
|
164
|
4,483.00
|
LSE
|
08:17:01
|
|
372
|
4,475.00
|
LSE
|
08:19:13
|
|
325
|
4,477.00
|
LSE
|
08:21:10
|
|
306
|
4,471.00
|
LSE
|
08:22:08
|
|
142
|
4,470.00
|
LSE
|
08:23:34
|
|
394
|
4,470.00
|
LSE
|
08:25:27
|
|
136
|
4,466.00
|
LSE
|
08:28:38
|
|
74
|
4,466.00
|
LSE
|
08:29:12
|
|
235
|
4,470.00
|
LSE
|
08:30:13
|
|
146
|
4,472.00
|
LSE
|
08:30:57
|
|
170
|
4,472.00
|
LSE
|
08:32:23
|
|
143
|
4,470.00
|
LSE
|
08:32:35
|
|
172
|
4,470.00
|
LSE
|
08:33:32
|
|
28
|
4,466.00
|
LSE
|
08:33:39
|
|
539
|
4,466.00
|
LSE
|
08:33:39
|
|
333
|
4,463.00
|
LSE
|
08:35:50
|
|
274
|
4,459.00
|
LSE
|
08:38:01
|
|
361
|
4,458.00
|
LSE
|
08:39:35
|
|
150
|
4,451.00
|
LSE
|
08:41:06
|
|
389
|
4,452.00
|
LSE
|
08:43:34
|
|
68
|
4,461.00
|
LSE
|
08:46:35
|
|
72
|
4,462.00
|
LSE
|
08:47:05
|
|
155
|
4,460.00
|
LSE
|
08:48:16
|
|
493
|
4,458.00
|
LSE
|
08:49:03
|
|
92
|
4,455.00
|
LSE
|
08:50:09
|
|
100
|
4,453.00
|
LSE
|
08:51:49
|
|
225
|
4,453.00
|
LSE
|
08:52:09
|
|
139
|
4,458.00
|
LSE
|
08:56:00
|
|
186
|
4,460.00
|
LSE
|
08:58:08
|
|
137
|
4,460.00
|
LSE
|
08:58:08
|
|
291
|
4,459.00
|
LSE
|
09:00:15
|
|
125
|
4,456.00
|
LSE
|
09:00:27
|
|
755
|
4,461.00
|
LSE
|
09:04:02
|
|
128
|
4,461.00
|
LSE
|
09:04:33
|
|
524
|
4,458.00
|
LSE
|
09:05:01
|
|
132
|
4,456.00
|
LSE
|
09:06:13
|
|
214
|
4,455.00
|
LSE
|
09:10:48
|
|
95
|
4,455.00
|
LSE
|
09:10:48
|
|
104
|
4,452.00
|
LSE
|
09:11:10
|
|
127
|
4,452.00
|
LSE
|
09:11:56
|
|
269
|
4,452.00
|
LSE
|
09:11:56
|
|
77
|
4,457.00
|
LSE
|
09:14:23
|
|
374
|
4,452.00
|
LSE
|
09:17:30
|
|
102
|
4,450.00
|
LSE
|
09:17:45
|
|
183
|
4,450.00
|
LSE
|
09:18:58
|
|
65
|
4,448.00
|
LSE
|
09:19:12
|
|
2
|
4,458.00
|
LSE
|
09:25:15
|
|
48
|
4,458.00
|
LSE
|
09:26:08
|
|
635
|
4,458.00
|
LSE
|
09:26:08
|
|
125
|
4,458.00
|
LSE
|
09:26:08
|
|
119
|
4,456.00
|
LSE
|
09:26:10
|
|
59
|
4,454.00
|
LSE
|
09:27:10
|
|
70
|
4,452.00
|
LSE
|
09:27:18
|
|
61
|
4,444.00
|
LSE
|
09:28:29
|
|
95
|
4,444.00
|
LSE
|
09:30:27
|
|
188
|
4,444.00
|
LSE
|
09:30:27
|
|
63
|
4,443.00
|
LSE
|
09:31:11
|
|
98
|
4,443.00
|
LSE
|
09:31:53
|
|
65
|
4,442.00
|
LSE
|
09:32:06
|
|
208
|
4,446.00
|
LSE
|
09:33:54
|
|
108
|
4,443.00
|
LSE
|
09:34:55
|
|
7
|
4,446.00
|
LSE
|
09:36:35
|
|
240
|
4,446.00
|
LSE
|
09:36:35
|
|
79
|
4,447.00
|
LSE
|
09:36:51
|
|
192
|
4,445.00
|
LSE
|
09:40:12
|
|
277
|
4,445.00
|
LSE
|
09:40:12
|
|
78
|
4,444.00
|
LSE
|
09:42:13
|
|
132
|
4,444.00
|
LSE
|
09:42:13
|
|
72
|
4,442.00
|
LSE
|
09:44:13
|
|
132
|
4,442.00
|
LSE
|
09:44:13
|
|
290
|
4,442.00
|
LSE
|
09:45:43
|
|
9
|
4,439.00
|
LSE
|
09:46:10
|
|
58
|
4,439.00
|
LSE
|
09:46:10
|
|
62
|
4,439.00
|
LSE
|
09:47:17
|
|
285
|
4,439.00
|
LSE
|
09:48:56
|
|
236
|
4,444.00
|
LSE
|
09:50:49
|
|
65
|
4,449.00
|
LSE
|
09:51:12
|
|
63
|
4,450.00
|
LSE
|
09:52:56
|
|
129
|
4,450.00
|
LSE
|
09:52:56
|
|
13
|
4,447.00
|
LSE
|
09:53:45
|
|
6
|
4,447.00
|
LSE
|
09:53:45
|
|
53
|
4,447.00
|
LSE
|
09:54:12
|
|
128
|
4,447.00
|
LSE
|
09:54:12
|
|
67
|
4,446.00
|
LSE
|
09:55:00
|
|
70
|
4,446.00
|
LSE
|
09:55:24
|
|
68
|
4,445.00
|
LSE
|
09:56:49
|
|
348
|
4,445.00
|
LSE
|
09:59:39
|
|
55
|
4,445.00
|
LSE
|
09:59:39
|
|
87
|
4,443.00
|
LSE
|
10:00:16
|
|
93
|
4,441.00
|
LSE
|
10:01:02
|
|
73
|
4,440.00
|
LSE
|
10:01:21
|
|
36
|
4,440.00
|
LSE
|
10:01:29
|
|
407
|
4,439.00
|
LSE
|
10:11:14
|
|
861
|
4,439.00
|
LSE
|
10:11:14
|
|
116
|
4,436.00
|
LSE
|
10:11:41
|
|
64
|
4,434.00
|
LSE
|
10:12:03
|
|
63
|
4,432.00
|
LSE
|
10:12:55
|
|
102
|
4,430.00
|
LSE
|
10:13:17
|
|
71
|
4,429.00
|
LSE
|
10:14:02
|
|
83
|
4,425.00
|
LSE
|
10:14:08
|
|
177
|
4,428.00
|
LSE
|
10:15:21
|
|
71
|
4,429.00
|
LSE
|
10:17:18
|
|
7
|
4,438.00
|
LSE
|
10:19:56
|
|
3
|
4,438.00
|
LSE
|
10:19:56
|
|
78
|
4,438.00
|
LSE
|
10:19:56
|
|
91
|
4,438.00
|
LSE
|
10:19:57
|
|
9
|
4,438.00
|
LSE
|
10:19:57
|
|
9
|
4,438.00
|
LSE
|
10:19:57
|
|
10
|
4,438.00
|
LSE
|
10:19:57
|
|
9
|
4,438.00
|
LSE
|
10:19:57
|
|
9
|
4,438.00
|
LSE
|
10:19:57
|
|
6
|
4,438.00
|
LSE
|
10:19:57
|
|
2
|
4,438.00
|
LSE
|
10:19:58
|
|
11
|
4,438.00
|
LSE
|
10:19:58
|
|
10
|
4,438.00
|
LSE
|
10:19:58
|
|
10
|
4,438.00
|
LSE
|
10:19:58
|
|
489
|
4,443.00
|
LSE
|
10:21:16
|
|
60
|
4,441.00
|
LSE
|
10:21:36
|
|
66
|
4,442.00
|
LSE
|
10:22:11
|
|
69
|
4,442.00
|
LSE
|
10:22:43
|
|
68
|
4,438.00
|
LSE
|
10:24:31
|
|
111
|
4,438.00
|
LSE
|
10:24:31
|
|
80
|
4,437.00
|
LSE
|
10:25:11
|
|
71
|
4,435.00
|
LSE
|
10:25:42
|
|
55
|
4,434.00
|
LSE
|
10:26:32
|
|
19
|
4,434.00
|
LSE
|
10:26:32
|
|
186
|
4,432.00
|
LSE
|
10:28:34
|
|
115
|
4,435.00
|
LSE
|
10:29:43
|
|
71
|
4,434.00
|
LSE
|
10:30:06
|
|
210
|
4,436.00
|
LSE
|
10:31:28
|
|
65
|
4,435.00
|
LSE
|
10:32:14
|
|
192
|
4,440.00
|
LSE
|
10:34:08
|
|
123
|
4,445.00
|
LSE
|
10:37:34
|
|
39
|
4,445.00
|
LSE
|
10:37:34
|
|
49
|
4,445.00
|
LSE
|
10:37:34
|
|
306
|
4,445.00
|
LSE
|
10:37:34
|
|
121
|
4,445.00
|
LSE
|
10:41:53
|
|
335
|
4,445.00
|
LSE
|
10:41:53
|
|
114
|
4,443.00
|
LSE
|
10:43:17
|
|
122
|
4,443.00
|
LSE
|
10:43:17
|
|
67
|
4,443.00
|
LSE
|
10:44:25
|
|
119
|
4,443.00
|
LSE
|
10:45:07
|
|
117
|
4,446.00
|
LSE
|
10:45:31
|
|
206
|
4,449.00
|
LSE
|
10:46:55
|
|
67
|
4,449.00
|
LSE
|
10:47:31
|
|
119
|
4,446.00
|
LSE
|
10:53:29
|
|
57
|
4,446.00
|
LSE
|
10:53:29
|
|
61
|
4,446.00
|
LSE
|
10:53:29
|
|
30
|
4,446.00
|
LSE
|
10:53:30
|
|
62
|
4,445.00
|
LSE
|
10:54:23
|
|
74
|
4,446.00
|
LSE
|
10:54:48
|
|
328
|
4,446.00
|
LSE
|
10:58:18
|
|
68
|
4,445.00
|
LSE
|
11:00:00
|
|
122
|
4,447.00
|
LSE
|
11:00:47
|
|
226
|
4,450.00
|
LSE
|
11:03:56
|
|
61
|
4,449.00
|
LSE
|
11:04:14
|
|
91
|
4,448.00
|
LSE
|
11:07:44
|
|
154
|
4,448.00
|
LSE
|
11:07:44
|
|
143
|
4,450.00
|
LSE
|
11:08:30
|
|
229
|
4,456.00
|
LSE
|
11:11:56
|
|
81
|
4,455.00
|
LSE
|
11:12:21
|
|
65
|
4,455.00
|
LSE
|
11:14:16
|
|
77
|
4,455.00
|
LSE
|
11:14:16
|
|
175
|
4,455.00
|
LSE
|
11:16:53
|
|
229
|
4,453.00
|
LSE
|
11:20:50
|
|
88
|
4,453.00
|
LSE
|
11:20:50
|
|
335
|
4,453.00
|
LSE
|
11:25:39
|
|
88
|
4,453.00
|
LSE
|
11:25:39
|
|
61
|
4,452.00
|
LSE
|
11:26:40
|
|
80
|
4,450.00
|
LSE
|
11:26:50
|
|
39
|
4,449.00
|
LSE
|
11:27:42
|
|
20
|
4,449.00
|
LSE
|
11:27:42
|
|
62
|
4,447.00
|
LSE
|
11:28:47
|
|
69
|
4,451.00
|
LSE
|
11:28:51
|
|
73
|
4,446.00
|
LSE
|
11:29:56
|
|
62
|
4,448.00
|
LSE
|
11:30:38
|
|
196
|
4,451.00
|
LSE
|
11:33:23
|
|
480
|
4,457.00
|
LSE
|
11:38:12
|
|
60
|
4,456.00
|
LSE
|
11:39:50
|
|
79
|
4,459.00
|
LSE
|
11:44:08
|
|
310
|
4,459.00
|
LSE
|
11:44:08
|
|
49
|
4,459.00
|
LSE
|
11:46:18
|
|
40
|
4,459.00
|
LSE
|
11:46:18
|
|
77
|
4,459.00
|
LSE
|
11:46:18
|
|
278
|
4,457.00
|
LSE
|
11:48:14
|
|
67
|
4,456.00
|
LSE
|
11:50:37
|
|
70
|
4,455.00
|
LSE
|
11:52:19
|
|
80
|
4,454.00
|
LSE
|
11:53:14
|
|
70
|
4,453.00
|
LSE
|
11:54:24
|
|
82
|
4,453.00
|
LSE
|
11:54:24
|
|
335
|
4,458.00
|
LSE
|
11:59:55
|
|
67
|
4,458.00
|
LSE
|
11:59:55
|
|
60
|
4,458.00
|
LSE
|
11:59:55
|
|
75
|
4,457.00
|
LSE
|
12:00:28
|
|
68
|
4,454.00
|
LSE
|
12:00:37
|
|
72
|
4,453.00
|
LSE
|
12:02:02
|
|
52
|
4,452.00
|
LSE
|
12:03:50
|
|
153
|
4,452.00
|
LSE
|
12:03:50
|
|
121
|
4,452.00
|
LSE
|
12:03:50
|
|
59
|
4,452.00
|
LSE
|
12:04:40
|
|
68
|
4,451.00
|
LSE
|
12:05:26
|
|
167
|
4,453.00
|
LSE
|
12:07:31
|
|
30
|
4,452.00
|
LSE
|
12:08:10
|
|
34
|
4,452.00
|
LSE
|
12:08:10
|
|
63
|
4,449.00
|
LSE
|
12:09:11
|
|
70
|
4,448.00
|
LSE
|
12:09:29
|
|
152
|
4,448.00
|
LSE
|
12:11:38
|
|
65
|
4,448.00
|
LSE
|
12:12:45
|
|
282
|
4,449.00
|
LSE
|
12:16:25
|
|
103
|
4,449.00
|
LSE
|
12:16:25
|
|
73
|
4,450.00
|
LSE
|
12:17:25
|
|
22
|
4,449.00
|
LSE
|
12:19:25
|
|
539
|
4,449.00
|
LSE
|
12:19:25
|
|
69
|
4,445.00
|
LSE
|
12:22:59
|
|
130
|
4,448.00
|
LSE
|
12:24:51
|
|
72
|
4,447.00
|
LSE
|
12:25:33
|
|
61
|
4,446.00
|
LSE
|
12:25:55
|
|
170
|
4,448.00
|
LSE
|
12:27:34
|
|
63
|
4,447.00
|
LSE
|
12:28:18
|
|
117
|
4,450.00
|
LSE
|
12:30:09
|
|
166
|
4,450.00
|
LSE
|
12:31:23
|
|
122
|
4,449.00
|
LSE
|
12:33:22
|
|
271
|
4,449.00
|
LSE
|
12:36:08
|
|
490
|
4,457.00
|
LSE
|
12:40:44
|
|
70
|
4,458.00
|
LSE
|
12:41:47
|
|
5
|
4,458.00
|
LSE
|
12:42:11
|
|
67
|
4,458.00
|
LSE
|
12:42:11
|
|
81
|
4,454.00
|
LSE
|
12:43:06
|
|
60
|
4,454.00
|
LSE
|
12:43:50
|
|
60
|
4,448.00
|
LSE
|
12:45:11
|
|
76
|
4,445.00
|
LSE
|
12:45:11
|
|
61
|
4,445.00
|
LSE
|
12:45:52
|
|
51
|
4,443.00
|
LSE
|
12:46:58
|
|
17
|
4,443.00
|
LSE
|
12:46:58
|
|
73
|
4,443.00
|
LSE
|
12:47:32
|
|
63
|
4,443.00
|
LSE
|
12:48:41
|
|
105
|
4,445.00
|
LSE
|
12:49:26
|
|
163
|
4,446.00
|
LSE
|
12:51:34
|
|
136
|
4,447.00
|
LSE
|
12:53:31
|
|
80
|
4,446.00
|
LSE
|
12:53:47
|
|
59
|
4,447.00
|
LSE
|
12:54:23
|
|
307
|
4,450.00
|
LSE
|
12:58:41
|
|
101
|
4,450.00
|
LSE
|
12:58:41
|
|
6
|
4,447.00
|
LSE
|
12:59:28
|
|
39
|
4,447.00
|
LSE
|
12:59:28
|
|
23
|
4,447.00
|
LSE
|
12:59:28
|
|
61
|
4,446.00
|
LSE
|
13:00:15
|
|
90
|
4,445.00
|
LSE
|
13:00:27
|
|
403
|
4,443.00
|
LSE
|
13:02:03
|
|
72
|
4,438.00
|
LSE
|
13:05:13
|
|
77
|
4,437.00
|
LSE
|
13:05:30
|
|
62
|
4,436.00
|
LSE
|
13:06:02
|
|
65
|
4,434.00
|
LSE
|
13:06:52
|
|
81
|
4,434.00
|
LSE
|
13:07:36
|
|
70
|
4,430.00
|
LSE
|
13:08:19
|
|
66
|
4,430.00
|
LSE
|
13:08:57
|
|
47
|
4,432.00
|
LSE
|
13:11:14
|
|
125
|
4,432.00
|
LSE
|
13:11:17
|
|
13
|
4,432.00
|
LSE
|
13:11:17
|
|
102
|
4,432.00
|
LSE
|
13:12:02
|
|
59
|
4,429.00
|
LSE
|
13:12:43
|
|
156
|
4,432.00
|
LSE
|
13:14:33
|
|
59
|
4,428.00
|
LSE
|
13:15:41
|
|
69
|
4,427.00
|
LSE
|
13:15:54
|
|
67
|
4,425.00
|
LSE
|
13:16:55
|
|
96
|
4,429.00
|
LSE
|
13:17:30
|
|
114
|
4,430.00
|
LSE
|
13:19:28
|
|
60
|
4,430.00
|
LSE
|
13:19:28
|
|
104
|
4,429.00
|
LSE
|
13:20:16
|
|
68
|
4,429.00
|
LSE
|
13:21:18
|
|
177
|
4,430.00
|
LSE
|
13:22:58
|
|
252
|
4,434.00
|
LSE
|
13:25:35
|
|
15
|
4,439.00
|
LSE
|
13:26:47
|
|
66
|
4,439.00
|
LSE
|
13:26:47
|
|
49
|
4,439.00
|
LSE
|
13:26:47
|
|
1,382
|
4,443.00
|
LSE
|
13:28:31
|
|
22
|
4,443.00
|
LSE
|
13:28:31
|
|
953
|
4,443.00
|
LSE
|
13:28:31
|
|
1,968
|
4,458.00
|
LSE
|
13:30:38
|
|
211
|
4,454.00
|
LSE
|
13:30:50
|
|
370
|
4,454.00
|
LSE
|
13:31:14
|
|
150
|
4,445.00
|
LSE
|
13:34:31
|
|
112
|
4,442.00
|
LSE
|
13:34:41
|
|
88
|
4,441.00
|
LSE
|
13:34:49
|
|
99
|
4,440.00
|
LSE
|
13:34:52
|
|
75
|
4,437.00
|
LSE
|
13:35:02
|
|
137
|
4,437.00
|
LSE
|
13:35:11
|
|
237
|
4,439.00
|
LSE
|
13:35:33
|
|
100
|
4,438.00
|
LSE
|
13:35:36
|
|
74
|
4,437.00
|
LSE
|
13:35:43
|
|
88
|
4,436.00
|
LSE
|
13:35:50
|
|
9
|
4,436.00
|
LSE
|
13:36:14
|
|
215
|
4,436.00
|
LSE
|
13:36:14
|
|
124
|
4,435.00
|
LSE
|
13:36:33
|
|
10
|
4,433.00
|
LSE
|
13:36:35
|
|
226
|
4,433.00
|
LSE
|
13:36:35
|
|
10
|
4,429.00
|
LSE
|
13:36:41
|
|
55
|
4,431.00
|
LSE
|
13:36:55
|
|
205
|
4,437.00
|
LSE
|
13:38:05
|
|
771
|
4,437.00
|
LSE
|
13:38:06
|
|
263
|
4,439.00
|
LSE
|
13:38:29
|
|
10
|
4,438.00
|
LSE
|
13:38:50
|
|
300
|
4,438.00
|
LSE
|
13:38:50
|
|
441
|
4,441.00
|
LSE
|
13:39:40
|
|
24
|
4,437.00
|
LSE
|
13:39:45
|
|
20
|
4,437.00
|
LSE
|
13:39:45
|
|
20
|
4,437.00
|
LSE
|
13:39:46
|
|
1
|
4,437.00
|
LSE
|
13:40:00
|
|
129
|
4,436.00
|
LSE
|
13:40:10
|
|
15
|
4,436.00
|
LSE
|
13:40:10
|
|
1,008
|
4,435.00
|
LSE
|
13:40:24
|
|
346
|
4,435.00
|
LSE
|
13:40:24
|
|
276
|
4,420.00
|
LSE
|
13:41:56
|
|
10
|
4,420.00
|
LSE
|
13:41:56
|
|
72
|
4,420.00
|
LSE
|
13:41:56
|
|
10
|
4,420.00
|
LSE
|
13:41:56
|
|
30
|
4,420.00
|
LSE
|
13:41:56
|
|
14
|
4,420.00
|
LSE
|
13:41:56
|
|
154
|
4,420.00
|
LSE
|
13:41:57
|
|
84
|
4,420.00
|
LSE
|
13:41:57
|
|
121
|
4,420.00
|
LSE
|
13:42:58
|
|
133
|
4,420.00
|
LSE
|
13:42:58
|
|
86
|
4,420.00
|
LSE
|
13:42:58
|
|
67
|
4,416.00
|
LSE
|
13:45:59
|
|
117
|
4,417.00
|
LSE
|
13:46:41
|
|
119
|
4,417.00
|
LSE
|
13:46:41
|
|
100
|
4,416.00
|
LSE
|
13:47:08
|
|
4
|
4,416.00
|
LSE
|
13:47:08
|
|
18
|
4,414.00
|
LSE
|
13:47:10
|
|
17
|
4,414.00
|
LSE
|
13:47:11
|
|
20
|
4,414.00
|
LSE
|
13:47:11
|
|
20
|
4,414.00
|
LSE
|
13:47:11
|
|
16
|
4,414.00
|
LSE
|
13:47:11
|
|
66
|
4,412.00
|
LSE
|
13:47:25
|
|
10
|
4,409.00
|
LSE
|
13:47:34
|
|
10
|
4,409.00
|
LSE
|
13:47:34
|
|
53
|
4,409.00
|
LSE
|
13:47:34
|
|
73
|
4,409.00
|
LSE
|
13:47:42
|
|
73
|
4,412.00
|
LSE
|
13:48:05
|
|
73
|
4,411.00
|
LSE
|
13:48:17
|
|
157
|
4,412.00
|
LSE
|
13:48:36
|
|
10
|
4,411.00
|
LSE
|
13:48:57
|
|
10
|
4,411.00
|
LSE
|
13:48:57
|
|
77
|
4,411.00
|
LSE
|
13:48:57
|
|
237
|
4,414.00
|
LSE
|
13:49:29
|
|
181
|
4,414.00
|
LSE
|
13:50:05
|
|
70
|
4,414.00
|
LSE
|
13:50:18
|
|
188
|
4,414.00
|
LSE
|
13:50:55
|
|
46
|
4,414.00
|
LSE
|
13:50:55
|
|
99
|
4,412.00
|
LSE
|
13:51:15
|
|
71
|
4,409.00
|
LSE
|
13:51:24
|
|
75
|
4,409.00
|
LSE
|
13:51:46
|
|
82
|
4,408.00
|
LSE
|
13:52:09
|
|
52
|
4,407.00
|
LSE
|
13:52:11
|
|
20
|
4,407.00
|
LSE
|
13:52:11
|
|
57
|
4,407.00
|
LSE
|
13:52:11
|
|
76
|
4,405.00
|
LSE
|
13:52:29
|
|
50
|
4,403.00
|
LSE
|
13:52:41
|
|
20
|
4,403.00
|
LSE
|
13:52:41
|
|
99
|
4,403.00
|
LSE
|
13:52:56
|
|
64
|
4,401.00
|
LSE
|
13:53:02
|
|
82
|
4,401.00
|
LSE
|
13:53:18
|
|
169
|
4,403.00
|
LSE
|
13:54:38
|
|
200
|
4,402.00
|
LSE
|
13:54:43
|
|
142
|
4,402.00
|
LSE
|
13:54:43
|
|
140
|
4,404.00
|
LSE
|
13:55:20
|
|
42
|
4,404.00
|
LSE
|
13:55:20
|
|
10
|
4,403.00
|
LSE
|
13:55:29
|
|
20
|
4,403.00
|
LSE
|
13:55:30
|
|
61
|
4,403.00
|
LSE
|
13:55:31
|
|
156
|
4,403.00
|
LSE
|
13:55:49
|
|
177
|
4,403.00
|
LSE
|
13:56:50
|
|
207
|
4,403.00
|
LSE
|
13:56:50
|
|
37
|
4,406.00
|
LSE
|
13:57:22
|
|
32
|
4,406.00
|
LSE
|
13:57:22
|
|
16
|
4,406.00
|
LSE
|
13:57:22
|
|
130
|
4,406.00
|
LSE
|
13:57:22
|
|
58
|
4,404.00
|
LSE
|
13:57:36
|
|
565
|
4,410.00
|
LSE
|
13:59:08
|
|
121
|
4,408.00
|
LSE
|
13:59:59
|
|
404
|
4,409.00
|
LSE
|
14:00:36
|
|
231
|
4,410.00
|
LSE
|
14:01:33
|
|
20
|
4,410.00
|
LSE
|
14:01:33
|
|
10
|
4,408.00
|
LSE
|
14:01:43
|
|
10
|
4,408.00
|
LSE
|
14:01:43
|
|
84
|
4,408.00
|
LSE
|
14:01:43
|
|
70
|
4,404.00
|
LSE
|
14:01:53
|
|
10
|
4,402.00
|
LSE
|
14:02:20
|
|
94
|
4,402.00
|
LSE
|
14:02:20
|
|
10
|
4,402.00
|
LSE
|
14:02:41
|
|
121
|
4,402.00
|
LSE
|
14:02:41
|
|
10
|
4,405.00
|
LSE
|
14:03:32
|
|
41
|
4,409.00
|
LSE
|
14:04:03
|
|
30
|
4,409.00
|
LSE
|
14:04:03
|
|
372
|
4,409.00
|
LSE
|
14:04:03
|
|
399
|
4,408.00
|
LSE
|
14:05:34
|
|
147
|
4,408.00
|
LSE
|
14:05:51
|
|
27
|
4,406.00
|
LSE
|
14:05:55
|
|
52
|
4,406.00
|
LSE
|
14:05:55
|
|
63
|
4,409.00
|
LSE
|
14:06:40
|
|
14
|
4,409.00
|
LSE
|
14:06:40
|
|
153
|
4,409.00
|
LSE
|
14:06:40
|
|
102
|
4,412.00
|
LSE
|
14:08:03
|
|
286
|
4,412.00
|
LSE
|
14:08:03
|
|
79
|
4,410.00
|
LSE
|
14:08:04
|
|
78
|
4,409.00
|
LSE
|
14:08:23
|
|
105
|
4,409.00
|
LSE
|
14:08:54
|
|
47
|
4,409.00
|
LSE
|
14:09:09
|
|
30
|
4,409.00
|
LSE
|
14:09:09
|
|
50
|
4,409.00
|
LSE
|
14:09:09
|
|
30
|
4,409.00
|
LSE
|
14:09:09
|
|
316
|
4,409.00
|
LSE
|
14:10:45
|
|
10
|
4,409.00
|
LSE
|
14:10:45
|
|
105
|
4,409.00
|
LSE
|
14:10:49
|
|
86
|
4,409.00
|
LSE
|
14:10:49
|
|
304
|
4,413.00
|
LSE
|
14:11:34
|
|
147
|
4,415.00
|
LSE
|
14:12:07
|
|
11
|
4,414.00
|
LSE
|
14:12:37
|
|
241
|
4,414.00
|
LSE
|
14:12:37
|
|
228
|
4,418.00
|
LSE
|
14:13:17
|
|
70
|
4,416.00
|
LSE
|
14:13:38
|
|
254
|
4,418.00
|
LSE
|
14:14:54
|
|
37
|
4,418.00
|
LSE
|
14:14:54
|
|
62
|
4,418.00
|
LSE
|
14:15:05
|
|
182
|
4,418.00
|
LSE
|
14:15:05
|
|
65
|
4,418.00
|
LSE
|
14:15:30
|
|
30
|
4,417.00
|
LSE
|
14:15:53
|
|
20
|
4,417.00
|
LSE
|
14:15:53
|
|
36
|
4,417.00
|
LSE
|
14:15:54
|
|
260
|
4,418.00
|
LSE
|
14:16:59
|
|
477
|
4,419.00
|
LSE
|
14:18:14
|
|
151
|
4,418.00
|
LSE
|
14:18:58
|
|
561
|
4,419.00
|
LSE
|
14:20:06
|
|
125
|
4,415.00
|
LSE
|
14:20:50
|
|
61
|
4,415.00
|
LSE
|
14:20:56
|
|
176
|
4,418.00
|
LSE
|
14:21:30
|
|
75
|
4,417.00
|
LSE
|
14:22:14
|
|
52
|
4,417.00
|
LSE
|
14:22:14
|
|
10
|
4,416.00
|
LSE
|
14:22:21
|
|
31
|
4,416.00
|
LSE
|
14:22:21
|
|
115
|
4,416.00
|
LSE
|
14:22:36
|
|
166
|
4,415.00
|
LSE
|
14:22:57
|
|
68
|
4,412.00
|
LSE
|
14:23:59
|
|
179
|
4,411.00
|
LSE
|
14:24:33
|
|
90
|
4,411.00
|
LSE
|
14:24:33
|
|
149
|
4,410.00
|
LSE
|
14:25:12
|
|
41
|
4,410.00
|
LSE
|
14:25:56
|
|
126
|
4,410.00
|
LSE
|
14:25:57
|
|
60
|
4,409.00
|
LSE
|
14:26:05
|
|
20
|
4,409.00
|
LSE
|
14:26:05
|
|
30
|
4,409.00
|
LSE
|
14:26:05
|
|
10
|
4,409.00
|
LSE
|
14:26:06
|
|
65
|
4,409.00
|
LSE
|
14:26:06
|
|
402
|
4,410.00
|
LSE
|
14:27:50
|
|
42
|
4,409.00
|
LSE
|
14:27:59
|
|
39
|
4,409.00
|
LSE
|
14:28:03
|
|
27
|
4,407.00
|
LSE
|
14:28:32
|
|
37
|
4,407.00
|
LSE
|
14:28:33
|
|
348
|
4,409.00
|
LSE
|
14:29:51
|
|
31
|
4,408.00
|
LSE
|
14:29:52
|
|
78
|
4,408.00
|
LSE
|
14:29:52
|
|
1
|
4,408.00
|
LSE
|
14:30:14
|
|
60
|
4,408.00
|
LSE
|
14:30:14
|
|
113
|
4,407.00
|
LSE
|
14:31:16
|
|
196
|
4,405.00
|
LSE
|
14:31:21
|
|
65
|
4,403.00
|
LSE
|
14:31:41
|
|
69
|
4,400.00
|
LSE
|
14:32:04
|
|
74
|
4,399.00
|
LSE
|
14:32:08
|
|
70
|
4,397.00
|
LSE
|
14:32:33
|
|
86
|
4,395.00
|
LSE
|
14:32:42
|
|
74
|
4,391.00
|
LSE
|
14:33:32
|
|
9
|
4,391.00
|
LSE
|
14:34:17
|
|
327
|
4,391.00
|
LSE
|
14:34:17
|
|
322
|
4,388.00
|
LSE
|
14:35:57
|
|
200
|
4,388.00
|
LSE
|
14:36:23
|
|
109
|
4,385.00
|
LSE
|
14:36:56
|
|
66
|
4,383.00
|
LSE
|
14:37:06
|
|
18
|
4,381.00
|
LSE
|
14:37:25
|
|
131
|
4,383.00
|
LSE
|
14:37:48
|
|
127
|
4,381.00
|
LSE
|
14:38:42
|
|
220
|
4,383.00
|
LSE
|
14:39:04
|
|
124
|
4,385.00
|
LSE
|
14:39:47
|
|
143
|
4,385.00
|
LSE
|
14:40:29
|
|
68
|
4,384.00
|
LSE
|
14:40:32
|
|
77
|
4,387.00
|
LSE
|
14:40:55
|
|
9
|
4,387.00
|
LSE
|
14:41:04
|
|
102
|
4,388.00
|
LSE
|
14:41:24
|
|
75
|
4,388.00
|
LSE
|
14:41:43
|
|
124
|
4,391.00
|
LSE
|
14:42:15
|
|
225
|
4,389.00
|
LSE
|
14:43:22
|
|
188
|
4,390.00
|
LSE
|
14:44:05
|
|
14
|
4,390.00
|
LSE
|
14:44:26
|
|
57
|
4,390.00
|
LSE
|
14:44:26
|
|
71
|
4,389.00
|
LSE
|
14:44:44
|
|
64
|
4,388.00
|
LSE
|
14:45:42
|
|
22
|
4,388.00
|
LSE
|
14:45:42
|
|
143
|
4,386.00
|
LSE
|
14:46:04
|
|
134
|
4,387.00
|
LSE
|
14:46:27
|
|
90
|
4,386.00
|
LSE
|
14:47:31
|
|
187
|
4,385.00
|
LSE
|
14:48:05
|
|
127
|
4,382.00
|
LSE
|
14:48:10
|
|
78
|
4,379.00
|
LSE
|
14:48:40
|
|
64
|
4,378.00
|
LSE
|
14:49:43
|
|
224
|
4,377.00
|
LSE
|
14:49:53
|
|
187
|
4,376.00
|
LSE
|
14:50:52
|
|
71
|
4,375.00
|
LSE
|
14:51:24
|
|
127
|
4,375.00
|
LSE
|
14:51:36
|
|
67
|
4,374.00
|
LSE
|
14:52:03
|
|
79
|
4,372.00
|
LSE
|
14:52:12
|
|
191
|
4,374.00
|
LSE
|
14:53:31
|
|
52
|
4,374.00
|
LSE
|
14:53:31
|
|
78
|
4,372.00
|
LSE
|
14:53:34
|
|
71
|
4,373.00
|
LSE
|
14:53:52
|
|
68
|
4,373.00
|
LSE
|
14:54:14
|
|
406
|
4,376.00
|
LSE
|
14:56:06
|
|
64
|
4,374.00
|
LSE
|
14:56:19
|
|
222
|
4,379.00
|
LSE
|
14:57:14
|
|
60
|
4,380.00
|
LSE
|
14:57:35
|
|
68
|
4,378.00
|
LSE
|
14:57:49
|
|
29
|
4,376.00
|
LSE
|
14:58:07
|
|
34
|
4,376.00
|
LSE
|
14:58:07
|
|
231
|
4,379.00
|
LSE
|
14:59:17
|
|
9
|
4,379.00
|
LSE
|
14:59:17
|
|
104
|
4,379.00
|
LSE
|
14:59:56
|
|
73
|
4,377.00
|
LSE
|
14:59:58
|
|
20
|
4,380.00
|
LSE
|
15:01:14
|
|
128
|
4,380.00
|
LSE
|
15:01:16
|
|
313
|
4,380.00
|
LSE
|
15:02:24
|
|
103
|
4,377.00
|
LSE
|
15:03:57
|
|
203
|
4,377.00
|
LSE
|
15:03:57
|
|
1,076
|
4,385.00
|
LSE
|
15:08:30
|
|
218
|
4,384.00
|
LSE
|
15:09:59
|
|
58
|
4,383.00
|
LSE
|
15:11:06
|
|
288
|
4,383.00
|
LSE
|
15:11:06
|
|
71
|
4,382.00
|
LSE
|
15:11:16
|
|
40
|
4,381.00
|
LSE
|
15:13:10
|
|
117
|
4,381.00
|
LSE
|
15:13:10
|
|
40
|
4,381.00
|
LSE
|
15:13:15
|
|
217
|
4,383.00
|
LSE
|
15:14:06
|
|
225
|
4,382.00
|
LSE
|
15:14:22
|
|
34
|
4,382.00
|
LSE
|
15:14:22
|
|
73
|
4,379.00
|
LSE
|
15:14:46
|
|
330
|
4,383.00
|
LSE
|
15:16:36
|
|
118
|
4,383.00
|
LSE
|
15:16:36
|
|
70
|
4,379.00
|
LSE
|
15:17:33
|
|
10
|
4,377.00
|
LSE
|
15:17:35
|
|
122
|
4,377.00
|
LSE
|
15:17:46
|
|
129
|
4,377.00
|
LSE
|
15:18:23
|
|
3
|
4,377.00
|
LSE
|
15:18:23
|
|
69
|
4,376.00
|
LSE
|
15:19:31
|
|
311
|
4,377.00
|
LSE
|
15:20:05
|
|
6
|
4,377.00
|
LSE
|
15:20:21
|
|
75
|
4,375.00
|
LSE
|
15:20:29
|
|
68
|
4,377.00
|
LSE
|
15:20:55
|
|
542
|
4,379.00
|
LSE
|
15:23:19
|
|
877
|
4,385.00
|
LSE
|
15:26:59
|
|
470
|
4,389.00
|
LSE
|
15:28:53
|
|
69
|
4,388.00
|
LSE
|
15:29:15
|
|
58
|
4,386.00
|
LSE
|
15:29:19
|
|
63
|
4,385.00
|
LSE
|
15:30:21
|
|
179
|
4,384.00
|
LSE
|
15:31:14
|
|
210
|
4,382.00
|
LSE
|
15:31:48
|
|
331
|
4,384.00
|
LSE
|
15:33:03
|
|
194
|
4,385.00
|
LSE
|
15:33:38
|
|
656
|
4,386.00
|
LSE
|
15:36:45
|
|
139
|
4,384.00
|
LSE
|
15:37:31
|
|
111
|
4,381.00
|
LSE
|
15:37:41
|
|
77
|
4,381.00
|
LSE
|
15:37:41
|
|
449
|
4,384.00
|
LSE
|
15:40:07
|
|
96
|
4,384.00
|
LSE
|
15:40:07
|
|
89
|
4,384.00
|
LSE
|
15:40:07
|
|
308
|
4,384.00
|
LSE
|
15:41:49
|
|
205
|
4,383.00
|
LSE
|
15:42:26
|
|
636
|
4,382.00
|
LSE
|
15:44:27
|
|
95
|
4,380.00
|
LSE
|
15:45:11
|
|
124
|
4,379.00
|
LSE
|
15:46:02
|
|
79
|
4,379.00
|
LSE
|
15:46:02
|
|
270
|
4,380.00
|
LSE
|
15:47:06
|
|
239
|
4,378.00
|
LSE
|
15:47:12
|
|
72
|
4,375.00
|
LSE
|
15:47:56
|
|
220
|
4,372.00
|
LSE
|
15:48:50
|
|
189
|
4,370.00
|
LSE
|
15:49:04
|
|
129
|
4,370.00
|
LSE
|
15:49:25
|
|
66
|
4,368.00
|
LSE
|
15:50:30
|
|
540
|
4,378.00
|
LSE
|
15:51:47
|
|
859
|
4,375.00
|
LSE
|
15:54:08
|
|
63
|
4,375.00
|
LSE
|
15:54:08
|
|
367
|
4,375.00
|
LSE
|
15:54:08
|
|
238
|
4,375.00
|
LSE
|
15:54:17
|
|
38
|
4,375.00
|
LSE
|
15:54:17
|
|
98
|
4,375.00
|
LSE
|
15:54:17
|
|
198
|
4,375.00
|
LSE
|
15:54:17
|
|
330
|
4,375.00
|
LSE
|
15:54:17
|
|
621
|
4,376.00
|
LSE
|
15:54:22
|
|
2,057
|
4,377.00
|
LSE
|
15:56:01
|
|
943
|
4,377.00
|
LSE
|
15:56:01
|
|
958
|
4,377.00
|
LSE
|
15:56:01
|
|
943
|
4,377.00
|
LSE
|
15:56:01
|
|
393
|
4,377.00
|
LSE
|
15:56:01
|
|
1,664
|
4,377.00
|
LSE
|
15:56:05
|
|
38
|
4,377.00
|
LSE
|
15:56:05
|
|
236
|
4,377.00
|
LSE
|
15:56:05
|
|
100
|
4,377.00
|
LSE
|
15:56:05
|
|
54
|
4,377.00
|
LSE
|
15:56:05
|
|
74
|
4,377.00
|
LSE
|
15:56:06
|
|
1,430
|
4,377.00
|
LSE
|
15:56:08
|
|
190
|
4,377.00
|
LSE
|
15:56:08
|
|
916
|
4,377.00
|
LSE
|
15:56:08
|
|
102
|
4,377.00
|
LSE
|
15:56:08
|
|
659
|
4,376.00
|
LSE
|
15:56:10
|
|
266
|
4,376.00
|
LSE
|
15:56:10
|
|
1,024
|
4,376.00
|
LSE
|
15:56:10
|
|
174
|
4,375.00
|
LSE
|
15:56:14
|
|
103
|
4,375.00
|
LSE
|
15:56:14
|
|
287
|
4,375.00
|
LSE
|
15:56:14
|
|
24
|
4,376.00
|
LSE
|
15:56:44
|
|
44
|
4,376.00
|
LSE
|
15:56:44
|
|
998
|
4,376.00
|
LSE
|
15:56:44
|
|
565
|
4,376.00
|
LSE
|
15:56:44
|
|
1,960
|
4,381.00
|
LSE
|
15:58:17
|
|
477
|
4,381.00
|
LSE
|
15:58:17
|
|
34
|
4,380.00
|
LSE
|
15:58:20
|
|
125
|
4,380.00
|
LSE
|
15:58:20
|
|
810
|
4,380.00
|
LSE
|
15:58:51
|
|
1,644
|
4,382.00
|
LSE
|
16:00:01
|
|
282
|
4,380.00
|
LSE
|
16:00:27
|
|
690
|
4,380.00
|
LSE
|
16:00:55
|
|
763
|
4,379.00
|
LSE
|
16:01:06
|
|
100
|
4,379.00
|
LSE
|
16:02:32
|
|
1,141
|
4,379.00
|
LSE
|
16:02:32
|
|
636
|
4,379.00
|
LSE
|
16:02:32
|
|
710
|
4,378.00
|
LSE
|
16:02:45
|
|
205
|
4,377.00
|
LSE
|
16:02:47
|
|
133
|
4,377.00
|
LSE
|
16:02:47
|
|
77
|
4,377.00
|
LSE
|
16:03:28
|
|
64
|
4,381.00
|
LSE
|
16:05:01
|
|
38
|
4,381.00
|
LSE
|
16:05:01
|
|
298
|
4,381.00
|
LSE
|
16:05:01
|
|
107
|
4,381.00
|
LSE
|
16:05:01
|
|
106
|
4,383.00
|
LSE
|
16:05:18
|
|
4,123
|
4,385.00
|
LSE
|
16:05:46
|
|
15
|
4,384.00
|
LSE
|
16:05:52
|
|
71
|
4,384.00
|
LSE
|
16:05:57
|
|
304
|
4,383.00
|
LSE
|
16:06:23
|
|
791
|
4,383.00
|
LSE
|
16:06:24
|
|
294
|
4,385.00
|
LSE
|
16:07:46
|
|
591
|
4,384.00
|
LSE
|
16:08:31
|
|
1,462
|
4,384.00
|
LSE
|
16:08:31
|
|
1
|
4,384.00
|
LSE
|
16:08:31
|
|
1,006
|
4,384.00
|
LSE
|
16:08:34
|
|
235
|
4,384.00
|
LSE
|
16:08:34
|
|
602
|
4,385.00
|
LSE
|
16:09:31
|
|
100
|
4,385.00
|
LSE
|
16:09:40
|
|
163
|
4,385.00
|
LSE
|
16:09:40
|
|
17
|
4,385.00
|
LSE
|
16:09:41
|
|
298
|
4,387.00
|
LSE
|
16:11:46
|
|
190
|
4,387.00
|
LSE
|
16:11:46
|
|
35
|
4,387.00
|
LSE
|
16:11:46
|
|
123
|
4,387.00
|
LSE
|
16:11:46
|
|
85
|
4,387.00
|
LSE
|
16:11:46
|
|
66
|
4,388.00
|
LSE
|
16:11:46
|
|
Date of purchase:
|
19 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
127,766
|
|
Highest price paid per share (pence):
|
4,399.00p
|
|
Lowest price paid per share (pence):
|
4,321.00p
|
|
Volume weighted average price paid per share (pence):
|
4,348.2171p
|
|
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
|
19/03/2026
|
127,766
|
4,348.2171p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
19/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
19/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
234
|
4,356.00
|
LSE
|
08:00:40
|
|
287
|
4,356.00
|
LSE
|
08:00:40
|
|
1,659
|
4,356.00
|
LSE
|
08:00:40
|
|
272
|
4,375.00
|
LSE
|
08:01:30
|
|
4
|
4,375.00
|
LSE
|
08:01:40
|
|
78
|
4,374.00
|
LSE
|
08:01:42
|
|
106
|
4,376.00
|
LSE
|
08:02:10
|
|
165
|
4,381.00
|
LSE
|
08:02:43
|
|
60
|
4,381.00
|
LSE
|
08:02:55
|
|
73
|
4,380.00
|
LSE
|
08:03:13
|
|
157
|
4,381.00
|
LSE
|
08:03:56
|
|
92
|
4,379.00
|
LSE
|
08:04:12
|
|
53
|
4,377.00
|
LSE
|
08:05:00
|
|
20
|
4,377.00
|
LSE
|
08:05:00
|
|
235
|
4,381.00
|
LSE
|
08:05:12
|
|
78
|
4,375.00
|
LSE
|
08:05:27
|
|
156
|
4,379.00
|
LSE
|
08:06:13
|
|
102
|
4,385.00
|
LSE
|
08:06:31
|
|
96
|
4,385.00
|
LSE
|
08:07:13
|
|
408
|
4,388.00
|
LSE
|
08:08:44
|
|
542
|
4,389.00
|
LSE
|
08:11:17
|
|
260
|
4,395.00
|
LSE
|
08:12:19
|
|
67
|
4,393.00
|
LSE
|
08:12:36
|
|
26
|
4,393.00
|
LSE
|
08:12:36
|
|
140
|
4,395.00
|
LSE
|
08:13:05
|
|
124
|
4,397.00
|
LSE
|
08:13:31
|
|
140
|
4,399.00
|
LSE
|
08:14:12
|
|
247
|
4,396.00
|
LSE
|
08:15:18
|
|
105
|
4,394.00
|
LSE
|
08:16:06
|
|
124
|
4,394.00
|
LSE
|
08:16:06
|
|
35
|
4,394.00
|
LSE
|
08:16:06
|
|
63
|
4,387.00
|
LSE
|
08:16:24
|
|
159
|
4,383.00
|
LSE
|
08:17:22
|
|
135
|
4,383.00
|
LSE
|
08:18:19
|
|
154
|
4,379.00
|
LSE
|
08:19:03
|
|
71
|
4,384.00
|
LSE
|
08:19:34
|
|
200
|
4,384.00
|
LSE
|
08:20:51
|
|
489
|
4,381.00
|
LSE
|
08:23:31
|
|
74
|
4,381.00
|
LSE
|
08:23:31
|
|
130
|
4,381.00
|
LSE
|
08:24:03
|
|
109
|
4,378.00
|
LSE
|
08:24:08
|
|
61
|
4,376.00
|
LSE
|
08:24:22
|
|
4
|
4,376.00
|
LSE
|
08:24:22
|
|
104
|
4,374.00
|
LSE
|
08:24:22
|
|
131
|
4,372.00
|
LSE
|
08:25:00
|
|
208
|
4,369.00
|
LSE
|
08:25:42
|
|
228
|
4,364.00
|
LSE
|
08:26:45
|
|
299
|
4,361.00
|
LSE
|
08:26:59
|
|
105
|
4,359.00
|
LSE
|
08:27:08
|
|
32
|
4,358.00
|
LSE
|
08:27:25
|
|
69
|
4,358.00
|
LSE
|
08:27:25
|
|
212
|
4,358.00
|
LSE
|
08:28:35
|
|
376
|
4,359.00
|
LSE
|
08:30:47
|
|
157
|
4,361.00
|
LSE
|
08:33:02
|
|
73
|
4,361.00
|
LSE
|
08:33:02
|
|
76
|
4,362.00
|
LSE
|
08:33:18
|
|
91
|
4,361.00
|
LSE
|
08:34:35
|
|
193
|
4,363.00
|
LSE
|
08:35:50
|
|
209
|
4,361.00
|
LSE
|
08:36:43
|
|
425
|
4,359.00
|
LSE
|
08:38:47
|
|
175
|
4,359.00
|
LSE
|
08:39:54
|
|
125
|
4,358.00
|
LSE
|
08:41:34
|
|
413
|
4,354.00
|
LSE
|
08:42:10
|
|
422
|
4,356.00
|
LSE
|
08:45:37
|
|
461
|
4,353.00
|
LSE
|
08:48:34
|
|
330
|
4,351.00
|
LSE
|
08:50:48
|
|
360
|
4,356.00
|
LSE
|
08:55:07
|
|
97
|
4,357.00
|
LSE
|
08:58:18
|
|
80
|
4,357.00
|
LSE
|
08:58:32
|
|
247
|
4,359.00
|
LSE
|
09:01:52
|
|
211
|
4,359.00
|
LSE
|
09:01:52
|
|
6
|
4,358.00
|
LSE
|
09:02:11
|
|
314
|
4,363.00
|
LSE
|
09:03:43
|
|
83
|
4,363.00
|
LSE
|
09:04:46
|
|
170
|
4,361.00
|
LSE
|
09:05:03
|
|
168
|
4,360.00
|
LSE
|
09:05:25
|
|
92
|
4,360.00
|
LSE
|
09:06:30
|
|
78
|
4,363.00
|
LSE
|
09:07:49
|
|
385
|
4,368.00
|
LSE
|
09:09:58
|
|
43
|
4,368.00
|
LSE
|
09:13:41
|
|
154
|
4,370.00
|
LSE
|
09:14:10
|
|
208
|
4,377.00
|
LSE
|
09:16:34
|
|
89
|
4,375.00
|
LSE
|
09:18:44
|
|
201
|
4,373.00
|
LSE
|
09:19:19
|
|
72
|
4,384.00
|
LSE
|
09:23:30
|
|
63
|
4,382.00
|
LSE
|
09:23:48
|
|
151
|
4,380.00
|
LSE
|
09:23:56
|
|
87
|
4,380.00
|
LSE
|
09:24:40
|
|
79
|
4,379.00
|
LSE
|
09:25:19
|
|
135
|
4,378.00
|
LSE
|
09:25:43
|
|
126
|
4,378.00
|
LSE
|
09:25:50
|
|
95
|
4,377.00
|
LSE
|
09:25:54
|
|
390
|
4,377.00
|
LSE
|
09:25:54
|
|
129
|
4,375.00
|
LSE
|
09:29:34
|
|
100
|
4,375.00
|
LSE
|
09:29:36
|
|
256
|
4,376.00
|
LSE
|
09:33:52
|
|
174
|
4,375.00
|
LSE
|
09:34:06
|
|
100
|
4,374.00
|
LSE
|
09:34:44
|
|
150
|
4,374.00
|
LSE
|
09:34:44
|
|
35
|
4,374.00
|
LSE
|
09:36:35
|
|
29
|
4,374.00
|
LSE
|
09:36:35
|
|
129
|
4,373.00
|
LSE
|
09:36:47
|
|
220
|
4,370.00
|
LSE
|
09:36:59
|
|
92
|
4,369.00
|
LSE
|
09:37:00
|
|
140
|
4,367.00
|
LSE
|
09:37:05
|
|
133
|
4,364.00
|
LSE
|
09:37:09
|
|
73
|
4,364.00
|
LSE
|
09:37:54
|
|
142
|
4,366.00
|
LSE
|
09:40:07
|
|
319
|
4,363.00
|
LSE
|
09:40:15
|
|
227
|
4,364.00
|
LSE
|
09:42:32
|
|
82
|
4,366.00
|
LSE
|
09:44:43
|
|
176
|
4,366.00
|
LSE
|
09:44:43
|
|
4
|
4,364.00
|
LSE
|
09:46:37
|
|
338
|
4,364.00
|
LSE
|
09:46:37
|
|
361
|
4,365.00
|
LSE
|
09:49:31
|
|
67
|
4,364.00
|
LSE
|
09:51:12
|
|
94
|
4,365.00
|
LSE
|
09:52:10
|
|
75
|
4,364.00
|
LSE
|
09:52:10
|
|
125
|
4,367.00
|
LSE
|
09:53:40
|
|
197
|
4,362.00
|
LSE
|
09:53:50
|
|
68
|
4,366.00
|
LSE
|
09:56:50
|
|
154
|
4,366.00
|
LSE
|
09:59:09
|
|
125
|
4,366.00
|
LSE
|
09:59:09
|
|
84
|
4,366.00
|
LSE
|
09:59:46
|
|
117
|
4,365.00
|
LSE
|
10:00:02
|
|
107
|
4,364.00
|
LSE
|
10:00:02
|
|
146
|
4,362.00
|
LSE
|
10:00:04
|
|
86
|
4,361.00
|
LSE
|
10:00:16
|
|
517
|
4,358.00
|
LSE
|
10:00:40
|
|
280
|
4,358.00
|
LSE
|
10:04:27
|
|
10
|
4,357.00
|
LSE
|
10:04:58
|
|
8
|
4,357.00
|
LSE
|
10:05:01
|
|
70
|
4,357.00
|
LSE
|
10:05:25
|
|
193
|
4,358.00
|
LSE
|
10:06:50
|
|
289
|
4,358.00
|
LSE
|
10:09:28
|
|
213
|
4,356.00
|
LSE
|
10:09:44
|
|
76
|
4,358.00
|
LSE
|
10:10:52
|
|
64
|
4,358.00
|
LSE
|
10:11:51
|
|
84
|
4,359.00
|
LSE
|
10:13:35
|
|
146
|
4,358.00
|
LSE
|
10:13:41
|
|
92
|
4,357.00
|
LSE
|
10:13:57
|
|
3
|
4,356.00
|
LSE
|
10:14:20
|
|
107
|
4,356.00
|
LSE
|
10:14:20
|
|
73
|
4,357.00
|
LSE
|
10:14:58
|
|
126
|
4,357.00
|
LSE
|
10:16:47
|
|
160
|
4,357.00
|
LSE
|
10:16:47
|
|
176
|
4,358.00
|
LSE
|
10:19:13
|
|
212
|
4,357.00
|
LSE
|
10:20:33
|
|
36
|
4,355.00
|
LSE
|
10:21:14
|
|
12
|
4,355.00
|
LSE
|
10:21:14
|
|
170
|
4,355.00
|
LSE
|
10:21:14
|
|
151
|
4,354.00
|
LSE
|
10:21:56
|
|
232
|
4,352.00
|
LSE
|
10:23:02
|
|
108
|
4,352.00
|
LSE
|
10:23:02
|
|
206
|
4,353.00
|
LSE
|
10:25:49
|
|
425
|
4,354.00
|
LSE
|
10:30:58
|
|
233
|
4,352.00
|
LSE
|
10:31:50
|
|
134
|
4,351.00
|
LSE
|
10:36:50
|
|
243
|
4,351.00
|
LSE
|
10:36:50
|
|
401
|
4,351.00
|
LSE
|
10:36:50
|
|
335
|
4,349.00
|
LSE
|
10:37:54
|
|
199
|
4,347.00
|
LSE
|
10:38:18
|
|
138
|
4,346.00
|
LSE
|
10:39:14
|
|
184
|
4,344.00
|
LSE
|
10:39:52
|
|
105
|
4,344.00
|
LSE
|
10:39:52
|
|
349
|
4,345.00
|
LSE
|
10:43:20
|
|
96
|
4,346.00
|
LSE
|
10:45:05
|
|
51
|
4,347.00
|
LSE
|
10:46:55
|
|
133
|
4,347.00
|
LSE
|
10:46:55
|
|
59
|
4,351.00
|
LSE
|
10:49:11
|
|
294
|
4,351.00
|
LSE
|
10:52:02
|
|
109
|
4,350.00
|
LSE
|
10:52:38
|
|
129
|
4,349.00
|
LSE
|
10:54:30
|
|
76
|
4,349.00
|
LSE
|
10:54:30
|
|
132
|
4,349.00
|
LSE
|
10:54:30
|
|
519
|
4,355.00
|
LSE
|
11:03:31
|
|
100
|
4,357.00
|
LSE
|
11:05:20
|
|
63
|
4,367.00
|
LSE
|
11:14:28
|
|
117
|
4,366.00
|
LSE
|
11:14:41
|
|
118
|
4,365.00
|
LSE
|
11:14:50
|
|
108
|
4,364.00
|
LSE
|
11:14:52
|
|
98
|
4,363.00
|
LSE
|
11:15:15
|
|
152
|
4,363.00
|
LSE
|
11:16:22
|
|
109
|
4,362.00
|
LSE
|
11:19:49
|
|
334
|
4,362.00
|
LSE
|
11:19:49
|
|
236
|
4,362.00
|
LSE
|
11:21:36
|
|
122
|
4,362.00
|
LSE
|
11:21:36
|
|
323
|
4,359.00
|
LSE
|
11:22:45
|
|
206
|
4,358.00
|
LSE
|
11:23:34
|
|
356
|
4,359.00
|
LSE
|
11:26:37
|
|
61
|
4,361.00
|
LSE
|
11:30:36
|
|
126
|
4,361.00
|
LSE
|
11:30:36
|
|
158
|
4,362.00
|
LSE
|
11:32:13
|
|
395
|
4,359.00
|
LSE
|
11:33:59
|
|
298
|
4,362.00
|
LSE
|
11:37:47
|
|
87
|
4,363.00
|
LSE
|
11:40:59
|
|
166
|
4,365.00
|
LSE
|
11:42:36
|
|
153
|
4,364.00
|
LSE
|
11:43:00
|
|
66
|
4,371.00
|
LSE
|
11:49:56
|
|
107
|
4,369.00
|
LSE
|
11:50:00
|
|
88
|
4,373.00
|
LSE
|
11:53:35
|
|
90
|
4,377.00
|
LSE
|
12:00:03
|
|
346
|
4,375.00
|
LSE
|
12:00:04
|
|
112
|
4,374.00
|
LSE
|
12:00:07
|
|
326
|
4,376.00
|
LSE
|
12:00:58
|
|
97
|
4,373.00
|
LSE
|
12:02:17
|
|
274
|
4,372.00
|
LSE
|
12:02:30
|
|
165
|
4,371.00
|
LSE
|
12:02:45
|
|
125
|
4,370.00
|
LSE
|
12:03:02
|
|
71
|
4,370.00
|
LSE
|
12:03:54
|
|
364
|
4,369.00
|
LSE
|
12:04:08
|
|
168
|
4,365.00
|
LSE
|
12:04:12
|
|
47
|
4,365.00
|
LSE
|
12:04:12
|
|
187
|
4,368.00
|
LSE
|
12:06:59
|
|
80
|
4,369.00
|
LSE
|
12:08:22
|
|
116
|
4,368.00
|
LSE
|
12:08:35
|
|
138
|
4,366.00
|
LSE
|
12:08:57
|
|
246
|
4,364.00
|
LSE
|
12:09:24
|
|
158
|
4,363.00
|
LSE
|
12:09:51
|
|
263
|
4,361.00
|
LSE
|
12:10:44
|
|
208
|
4,360.00
|
LSE
|
12:11:00
|
|
102
|
4,360.00
|
LSE
|
12:11:49
|
|
341
|
4,357.00
|
LSE
|
12:11:54
|
|
220
|
4,355.00
|
LSE
|
12:12:42
|
|
78
|
4,353.00
|
LSE
|
12:14:20
|
|
221
|
4,353.00
|
LSE
|
12:14:20
|
|
116
|
4,353.00
|
LSE
|
12:14:20
|
|
86
|
4,353.00
|
LSE
|
12:14:42
|
|
152
|
4,352.00
|
LSE
|
12:15:12
|
|
229
|
4,352.00
|
LSE
|
12:16:20
|
|
220
|
4,349.00
|
LSE
|
12:16:23
|
|
221
|
4,348.00
|
LSE
|
12:17:12
|
|
223
|
4,348.00
|
LSE
|
12:17:12
|
|
109
|
4,346.00
|
LSE
|
12:17:55
|
|
214
|
4,345.00
|
LSE
|
12:18:27
|
|
175
|
4,344.00
|
LSE
|
12:18:28
|
|
223
|
4,342.00
|
LSE
|
12:20:09
|
|
256
|
4,341.00
|
LSE
|
12:21:18
|
|
69
|
4,341.00
|
LSE
|
12:22:17
|
|
190
|
4,341.00
|
LSE
|
12:23:37
|
|
113
|
4,340.00
|
LSE
|
12:24:29
|
|
116
|
4,339.00
|
LSE
|
12:24:31
|
|
7
|
4,339.00
|
LSE
|
12:24:31
|
|
78
|
4,338.00
|
LSE
|
12:25:41
|
|
74
|
4,337.00
|
LSE
|
12:25:55
|
|
4
|
4,337.00
|
LSE
|
12:25:55
|
|
69
|
4,335.00
|
LSE
|
12:26:14
|
|
72
|
4,332.00
|
LSE
|
12:26:53
|
|
104
|
4,331.00
|
LSE
|
12:28:28
|
|
20
|
4,331.00
|
LSE
|
12:29:21
|
|
712
|
4,332.00
|
LSE
|
12:30:18
|
|
66
|
4,332.00
|
LSE
|
12:33:35
|
|
63
|
4,332.00
|
LSE
|
12:34:43
|
|
335
|
4,335.00
|
LSE
|
12:38:42
|
|
226
|
4,335.00
|
LSE
|
12:38:42
|
|
47
|
4,335.00
|
LSE
|
12:38:42
|
|
68
|
4,331.00
|
LSE
|
12:39:43
|
|
233
|
4,332.00
|
LSE
|
12:40:58
|
|
451
|
4,336.00
|
LSE
|
12:45:13
|
|
121
|
4,336.00
|
LSE
|
12:45:13
|
|
15
|
4,336.00
|
LSE
|
12:45:13
|
|
66
|
4,335.00
|
LSE
|
12:46:28
|
|
105
|
4,334.00
|
LSE
|
12:47:38
|
|
134
|
4,334.00
|
LSE
|
12:47:38
|
|
131
|
4,334.00
|
LSE
|
12:48:29
|
|
197
|
4,332.00
|
LSE
|
12:50:07
|
|
98
|
4,332.00
|
LSE
|
12:51:27
|
|
84
|
4,331.00
|
LSE
|
12:51:34
|
|
85
|
4,329.00
|
LSE
|
12:52:10
|
|
47
|
4,329.00
|
LSE
|
12:52:44
|
|
21
|
4,329.00
|
LSE
|
12:52:44
|
|
106
|
4,330.00
|
LSE
|
12:53:34
|
|
80
|
4,329.00
|
LSE
|
12:54:40
|
|
204
|
4,331.00
|
LSE
|
12:55:55
|
|
329
|
4,332.00
|
LSE
|
12:58:27
|
|
11
|
4,331.00
|
LSE
|
12:58:30
|
|
73
|
4,331.00
|
LSE
|
12:58:30
|
|
230
|
4,330.00
|
LSE
|
13:00:07
|
|
152
|
4,329.00
|
LSE
|
13:01:01
|
|
67
|
4,327.00
|
LSE
|
13:01:41
|
|
161
|
4,328.00
|
LSE
|
13:03:04
|
|
175
|
4,329.00
|
LSE
|
13:03:24
|
|
72
|
4,328.00
|
LSE
|
13:04:47
|
|
150
|
4,328.00
|
LSE
|
13:04:47
|
|
66
|
4,328.00
|
LSE
|
13:05:32
|
|
80
|
4,327.00
|
LSE
|
13:06:12
|
|
70
|
4,326.00
|
LSE
|
13:06:12
|
|
71
|
4,324.00
|
LSE
|
13:07:29
|
|
109
|
4,325.00
|
LSE
|
13:07:32
|
|
1
|
4,325.00
|
LSE
|
13:07:32
|
|
123
|
4,328.00
|
LSE
|
13:09:10
|
|
113
|
4,327.00
|
LSE
|
13:10:23
|
|
130
|
4,327.00
|
LSE
|
13:10:23
|
|
625
|
4,327.00
|
LSE
|
13:15:01
|
|
62
|
4,328.00
|
LSE
|
13:15:39
|
|
111
|
4,331.00
|
LSE
|
13:16:18
|
|
184
|
4,336.00
|
LSE
|
13:17:50
|
|
177
|
4,341.00
|
LSE
|
13:20:49
|
|
189
|
4,340.00
|
LSE
|
13:21:35
|
|
412
|
4,338.00
|
LSE
|
13:22:45
|
|
71
|
4,337.00
|
LSE
|
13:23:09
|
|
69
|
4,334.00
|
LSE
|
13:23:34
|
|
73
|
4,333.00
|
LSE
|
13:24:36
|
|
66
|
4,334.00
|
LSE
|
13:24:37
|
|
63
|
4,336.00
|
LSE
|
13:25:29
|
|
113
|
4,339.00
|
LSE
|
13:26:22
|
|
84
|
4,338.00
|
LSE
|
13:27:32
|
|
3
|
4,336.00
|
LSE
|
13:27:55
|
|
328
|
4,344.00
|
LSE
|
13:30:02
|
|
511
|
4,344.00
|
LSE
|
13:30:02
|
|
198
|
4,343.00
|
LSE
|
13:30:03
|
|
61
|
4,343.00
|
LSE
|
13:30:03
|
|
101
|
4,341.00
|
LSE
|
13:30:08
|
|
160
|
4,340.00
|
LSE
|
13:30:12
|
|
248
|
4,352.00
|
LSE
|
13:30:49
|
|
331
|
4,352.00
|
LSE
|
13:30:49
|
|
40
|
4,352.00
|
LSE
|
13:30:50
|
|
10
|
4,352.00
|
LSE
|
13:30:50
|
|
283
|
4,352.00
|
LSE
|
13:30:50
|
|
130
|
4,368.00
|
LSE
|
13:33:39
|
|
269
|
4,366.00
|
LSE
|
13:33:46
|
|
443
|
4,366.00
|
LSE
|
13:34:02
|
|
427
|
4,364.00
|
LSE
|
13:34:06
|
|
195
|
4,363.00
|
LSE
|
13:34:08
|
|
90
|
4,365.00
|
LSE
|
13:34:31
|
|
20
|
4,365.00
|
LSE
|
13:34:54
|
|
283
|
4,365.00
|
LSE
|
13:34:54
|
|
442
|
4,363.00
|
LSE
|
13:35:00
|
|
140
|
4,362.00
|
LSE
|
13:35:05
|
|
109
|
4,362.00
|
LSE
|
13:35:05
|
|
3
|
4,361.00
|
LSE
|
13:35:15
|
|
176
|
4,361.00
|
LSE
|
13:35:15
|
|
195
|
4,361.00
|
LSE
|
13:35:18
|
|
214
|
4,364.00
|
LSE
|
13:35:52
|
|
17
|
4,363.00
|
LSE
|
13:36:12
|
|
72
|
4,363.00
|
LSE
|
13:36:12
|
|
461
|
4,362.00
|
LSE
|
13:36:20
|
|
16
|
4,360.00
|
LSE
|
13:36:22
|
|
18
|
4,360.00
|
LSE
|
13:36:22
|
|
358
|
4,360.00
|
LSE
|
13:36:22
|
|
86
|
4,360.00
|
LSE
|
13:36:35
|
|
323
|
4,363.00
|
LSE
|
13:37:15
|
|
58
|
4,361.00
|
LSE
|
13:37:18
|
|
5
|
4,361.00
|
LSE
|
13:37:18
|
|
103
|
4,361.00
|
LSE
|
13:37:19
|
|
277
|
4,361.00
|
LSE
|
13:37:19
|
|
38
|
4,365.00
|
LSE
|
13:38:01
|
|
242
|
4,365.00
|
LSE
|
13:38:01
|
|
197
|
4,364.00
|
LSE
|
13:38:18
|
|
516
|
4,363.00
|
LSE
|
13:38:19
|
|
144
|
4,361.00
|
LSE
|
13:38:30
|
|
230
|
4,362.00
|
LSE
|
13:39:03
|
|
658
|
4,362.00
|
LSE
|
13:39:41
|
|
522
|
4,360.00
|
LSE
|
13:40:00
|
|
323
|
4,359.00
|
LSE
|
13:40:03
|
|
146
|
4,357.00
|
LSE
|
13:40:10
|
|
458
|
4,355.00
|
LSE
|
13:40:12
|
|
102
|
4,357.00
|
LSE
|
13:40:52
|
|
83
|
4,356.00
|
LSE
|
13:40:58
|
|
10
|
4,357.00
|
LSE
|
13:41:10
|
|
38
|
4,357.00
|
LSE
|
13:41:20
|
|
118
|
4,357.00
|
LSE
|
13:41:20
|
|
5
|
4,356.00
|
LSE
|
13:41:37
|
|
203
|
4,356.00
|
LSE
|
13:41:37
|
|
260
|
4,355.00
|
LSE
|
13:41:50
|
|
333
|
4,353.00
|
LSE
|
13:41:59
|
|
140
|
4,352.00
|
LSE
|
13:42:00
|
|
204
|
4,352.00
|
LSE
|
13:42:00
|
|
674
|
4,351.00
|
LSE
|
13:43:00
|
|
353
|
4,349.00
|
LSE
|
13:43:03
|
|
145
|
4,348.00
|
LSE
|
13:43:08
|
|
187
|
4,347.00
|
LSE
|
13:43:20
|
|
461
|
4,346.00
|
LSE
|
13:43:47
|
|
165
|
4,345.00
|
LSE
|
13:44:04
|
|
121
|
4,346.00
|
LSE
|
13:44:23
|
|
337
|
4,344.00
|
LSE
|
13:44:28
|
|
114
|
4,347.00
|
LSE
|
13:45:42
|
|
199
|
4,345.00
|
LSE
|
13:45:45
|
|
72
|
4,345.00
|
LSE
|
13:45:45
|
|
46
|
4,345.00
|
LSE
|
13:45:45
|
|
282
|
4,342.00
|
LSE
|
13:45:47
|
|
118
|
4,342.00
|
LSE
|
13:45:47
|
|
187
|
4,342.00
|
LSE
|
13:46:48
|
|
14
|
4,340.00
|
LSE
|
13:46:52
|
|
719
|
4,340.00
|
LSE
|
13:46:58
|
|
258
|
4,344.00
|
LSE
|
13:48:21
|
|
63
|
4,344.00
|
LSE
|
13:48:34
|
|
77
|
4,344.00
|
LSE
|
13:48:34
|
|
150
|
4,342.00
|
LSE
|
13:49:00
|
|
200
|
4,343.00
|
LSE
|
13:49:53
|
|
297
|
4,343.00
|
LSE
|
13:49:53
|
|
30
|
4,340.00
|
LSE
|
13:50:03
|
|
384
|
4,340.00
|
LSE
|
13:50:03
|
|
216
|
4,339.00
|
LSE
|
13:50:21
|
|
127
|
4,341.00
|
LSE
|
13:50:42
|
|
76
|
4,340.00
|
LSE
|
13:50:46
|
|
156
|
4,339.00
|
LSE
|
13:50:59
|
|
104
|
4,346.00
|
LSE
|
13:52:45
|
|
71
|
4,347.00
|
LSE
|
13:53:07
|
|
212
|
4,348.00
|
LSE
|
13:53:39
|
|
76
|
4,349.00
|
LSE
|
13:55:00
|
|
763
|
4,347.00
|
LSE
|
13:55:14
|
|
359
|
4,346.00
|
LSE
|
13:55:16
|
|
84
|
4,346.00
|
LSE
|
13:55:30
|
|
177
|
4,347.00
|
LSE
|
13:56:27
|
|
90
|
4,347.00
|
LSE
|
13:56:55
|
|
455
|
4,346.00
|
LSE
|
13:57:03
|
|
157
|
4,346.00
|
LSE
|
13:57:03
|
|
197
|
4,345.00
|
LSE
|
13:57:10
|
|
200
|
4,344.00
|
LSE
|
13:57:12
|
|
5
|
4,344.00
|
LSE
|
13:57:12
|
|
25
|
4,341.00
|
LSE
|
13:57:23
|
|
372
|
4,341.00
|
LSE
|
13:57:23
|
|
207
|
4,340.00
|
LSE
|
13:57:27
|
|
755
|
4,343.00
|
LSE
|
13:59:49
|
|
162
|
4,345.00
|
LSE
|
14:00:33
|
|
290
|
4,344.00
|
LSE
|
14:00:55
|
|
9
|
4,344.00
|
LSE
|
14:00:55
|
|
250
|
4,342.00
|
LSE
|
14:00:58
|
|
146
|
4,340.00
|
LSE
|
14:01:47
|
|
128
|
4,340.00
|
LSE
|
14:01:47
|
|
99
|
4,337.00
|
LSE
|
14:01:52
|
|
94
|
4,337.00
|
LSE
|
14:01:52
|
|
326
|
4,337.00
|
LSE
|
14:01:52
|
|
47
|
4,337.00
|
LSE
|
14:01:52
|
|
56
|
4,337.00
|
LSE
|
14:01:53
|
|
164
|
4,339.00
|
LSE
|
14:02:39
|
|
483
|
4,338.00
|
LSE
|
14:03:20
|
|
262
|
4,338.00
|
LSE
|
14:04:03
|
|
415
|
4,337.00
|
LSE
|
14:04:19
|
|
204
|
4,336.00
|
LSE
|
14:04:45
|
|
4
|
4,334.00
|
LSE
|
14:04:53
|
|
189
|
4,334.00
|
LSE
|
14:04:53
|
|
579
|
4,335.00
|
LSE
|
14:06:08
|
|
7
|
4,334.00
|
LSE
|
14:06:20
|
|
62
|
4,334.00
|
LSE
|
14:06:20
|
|
20
|
4,333.00
|
LSE
|
14:06:24
|
|
20
|
4,333.00
|
LSE
|
14:06:28
|
|
213
|
4,334.00
|
LSE
|
14:07:12
|
|
279
|
4,333.00
|
LSE
|
14:07:38
|
|
453
|
4,339.00
|
LSE
|
14:09:04
|
|
2
|
4,337.00
|
LSE
|
14:09:41
|
|
132
|
4,337.00
|
LSE
|
14:09:41
|
|
469
|
4,337.00
|
LSE
|
14:10:22
|
|
179
|
4,339.00
|
LSE
|
14:10:50
|
|
8
|
4,339.00
|
LSE
|
14:11:20
|
|
11
|
4,339.00
|
LSE
|
14:12:00
|
|
666
|
4,339.00
|
LSE
|
14:12:17
|
|
200
|
4,338.00
|
LSE
|
14:12:20
|
|
109
|
4,338.00
|
LSE
|
14:12:20
|
|
95
|
4,337.00
|
LSE
|
14:12:40
|
|
10
|
4,337.00
|
LSE
|
14:12:40
|
|
157
|
4,339.00
|
LSE
|
14:13:48
|
|
126
|
4,338.00
|
LSE
|
14:14:09
|
|
159
|
4,338.00
|
LSE
|
14:14:09
|
|
226
|
4,338.00
|
LSE
|
14:14:09
|
|
67
|
4,339.00
|
LSE
|
14:14:55
|
|
302
|
4,339.00
|
LSE
|
14:14:59
|
|
10
|
4,338.00
|
LSE
|
14:15:13
|
|
10
|
4,338.00
|
LSE
|
14:15:13
|
|
91
|
4,338.00
|
LSE
|
14:15:14
|
|
323
|
4,337.00
|
LSE
|
14:15:31
|
|
7
|
4,339.00
|
LSE
|
14:16:03
|
|
65
|
4,339.00
|
LSE
|
14:16:03
|
|
34
|
4,339.00
|
LSE
|
14:16:03
|
|
258
|
4,340.00
|
LSE
|
14:18:17
|
|
481
|
4,340.00
|
LSE
|
14:18:17
|
|
327
|
4,339.00
|
LSE
|
14:18:37
|
|
321
|
4,337.00
|
LSE
|
14:19:05
|
|
132
|
4,336.00
|
LSE
|
14:19:07
|
|
316
|
4,336.00
|
LSE
|
14:19:07
|
|
570
|
4,339.00
|
LSE
|
14:21:22
|
|
66
|
4,339.00
|
LSE
|
14:22:30
|
|
299
|
4,339.00
|
LSE
|
14:22:30
|
|
489
|
4,339.00
|
LSE
|
14:23:52
|
|
509
|
4,339.00
|
LSE
|
14:25:15
|
|
134
|
4,338.00
|
LSE
|
14:25:20
|
|
264
|
4,338.00
|
LSE
|
14:25:20
|
|
161
|
4,339.00
|
LSE
|
14:26:24
|
|
42
|
4,337.00
|
LSE
|
14:26:37
|
|
60
|
4,337.00
|
LSE
|
14:26:38
|
|
171
|
4,337.00
|
LSE
|
14:26:38
|
|
47
|
4,336.00
|
LSE
|
14:26:54
|
|
94
|
4,336.00
|
LSE
|
14:26:54
|
|
48
|
4,336.00
|
LSE
|
14:26:54
|
|
347
|
4,337.00
|
LSE
|
14:28:02
|
|
116
|
4,341.00
|
LSE
|
14:29:32
|
|
10
|
4,339.00
|
LSE
|
14:29:51
|
|
298
|
4,339.00
|
LSE
|
14:29:55
|
|
515
|
4,339.00
|
LSE
|
14:31:09
|
|
326
|
4,338.00
|
LSE
|
14:31:27
|
|
34
|
4,336.00
|
LSE
|
14:31:42
|
|
299
|
4,336.00
|
LSE
|
14:31:42
|
|
85
|
4,335.00
|
LSE
|
14:31:53
|
|
81
|
4,338.00
|
LSE
|
14:32:54
|
|
105
|
4,338.00
|
LSE
|
14:32:57
|
|
180
|
4,339.00
|
LSE
|
14:33:56
|
|
225
|
4,339.00
|
LSE
|
14:34:26
|
|
415
|
4,338.00
|
LSE
|
14:35:46
|
|
573
|
4,338.00
|
LSE
|
14:36:43
|
|
195
|
4,342.00
|
LSE
|
14:38:42
|
|
295
|
4,342.00
|
LSE
|
14:38:42
|
|
107
|
4,342.00
|
LSE
|
14:38:45
|
|
258
|
4,341.00
|
LSE
|
14:38:50
|
|
71
|
4,341.00
|
LSE
|
14:39:14
|
|
132
|
4,339.00
|
LSE
|
14:39:47
|
|
214
|
4,339.00
|
LSE
|
14:39:55
|
|
192
|
4,344.00
|
LSE
|
14:43:05
|
|
590
|
4,347.00
|
LSE
|
14:44:41
|
|
185
|
4,347.00
|
LSE
|
14:44:41
|
|
360
|
4,347.00
|
LSE
|
14:44:41
|
|
167
|
4,346.00
|
LSE
|
14:45:20
|
|
93
|
4,346.00
|
LSE
|
14:45:20
|
|
94
|
4,346.00
|
LSE
|
14:45:20
|
|
259
|
4,344.00
|
LSE
|
14:45:58
|
|
609
|
4,343.00
|
LSE
|
14:46:59
|
|
77
|
4,340.00
|
LSE
|
14:47:31
|
|
153
|
4,339.00
|
LSE
|
14:47:35
|
|
57
|
4,339.00
|
LSE
|
14:47:35
|
|
76
|
4,342.00
|
LSE
|
14:48:02
|
|
122
|
4,339.00
|
LSE
|
14:48:02
|
|
70
|
4,338.00
|
LSE
|
14:48:21
|
|
61
|
4,341.00
|
LSE
|
14:48:38
|
|
66
|
4,341.00
|
LSE
|
14:48:56
|
|
88
|
4,343.00
|
LSE
|
14:49:08
|
|
91
|
4,345.00
|
LSE
|
14:49:39
|
|
62
|
4,345.00
|
LSE
|
14:49:45
|
|
94
|
4,343.00
|
LSE
|
14:50:11
|
|
52
|
4,342.00
|
LSE
|
14:50:13
|
|
104
|
4,342.00
|
LSE
|
14:50:13
|
|
66
|
4,340.00
|
LSE
|
14:50:30
|
|
147
|
4,337.00
|
LSE
|
14:50:39
|
|
75
|
4,336.00
|
LSE
|
14:50:59
|
|
161
|
4,334.00
|
LSE
|
14:51:38
|
|
151
|
4,332.00
|
LSE
|
14:51:42
|
|
136
|
4,332.00
|
LSE
|
14:51:55
|
|
81
|
4,334.00
|
LSE
|
14:54:35
|
|
1,030
|
4,335.00
|
LSE
|
14:55:01
|
|
53
|
4,335.00
|
LSE
|
14:55:01
|
|
66
|
4,334.00
|
LSE
|
14:55:28
|
|
235
|
4,334.00
|
LSE
|
14:56:06
|
|
165
|
4,334.00
|
LSE
|
14:56:45
|
|
463
|
4,336.00
|
LSE
|
14:57:44
|
|
422
|
4,336.00
|
LSE
|
14:58:49
|
|
81
|
4,335.00
|
LSE
|
14:59:06
|
|
82
|
4,334.00
|
LSE
|
14:59:18
|
|
95
|
4,334.00
|
LSE
|
14:59:24
|
|
75
|
4,333.00
|
LSE
|
14:59:27
|
|
96
|
4,326.00
|
LSE
|
14:59:32
|
|
88
|
4,325.00
|
LSE
|
14:59:58
|
|
79
|
4,324.00
|
LSE
|
15:00:05
|
|
122
|
4,321.00
|
LSE
|
15:00:23
|
|
85
|
4,324.00
|
LSE
|
15:00:48
|
|
121
|
4,327.00
|
LSE
|
15:01:24
|
|
537
|
4,328.00
|
LSE
|
15:02:53
|
|
67
|
4,327.00
|
LSE
|
15:03:25
|
|
483
|
4,330.00
|
LSE
|
15:04:48
|
|
98
|
4,329.00
|
LSE
|
15:05:18
|
|
88
|
4,328.00
|
LSE
|
15:05:20
|
|
51
|
4,328.00
|
LSE
|
15:05:22
|
|
77
|
4,328.00
|
LSE
|
15:05:22
|
|
29
|
4,332.00
|
LSE
|
15:06:48
|
|
302
|
4,332.00
|
LSE
|
15:06:48
|
|
120
|
4,331.00
|
LSE
|
15:07:22
|
|
321
|
4,330.00
|
LSE
|
15:07:54
|
|
3
|
4,330.00
|
LSE
|
15:08:52
|
|
309
|
4,330.00
|
LSE
|
15:08:52
|
|
229
|
4,328.00
|
LSE
|
15:09:07
|
|
128
|
4,327.00
|
LSE
|
15:09:11
|
|
73
|
4,326.00
|
LSE
|
15:09:31
|
|
248
|
4,326.00
|
LSE
|
15:10:18
|
|
83
|
4,326.00
|
LSE
|
15:10:37
|
|
167
|
4,326.00
|
LSE
|
15:10:37
|
|
74
|
4,325.00
|
LSE
|
15:10:39
|
|
283
|
4,330.00
|
LSE
|
15:14:01
|
|
548
|
4,330.00
|
LSE
|
15:14:01
|
|
683
|
4,333.00
|
LSE
|
15:15:39
|
|
153
|
4,332.00
|
LSE
|
15:15:52
|
|
77
|
4,331.00
|
LSE
|
15:15:55
|
|
113
|
4,338.00
|
LSE
|
15:17:01
|
|
215
|
4,340.00
|
LSE
|
15:17:57
|
|
73
|
4,340.00
|
LSE
|
15:17:57
|
|
237
|
4,343.00
|
LSE
|
15:19:45
|
|
402
|
4,340.00
|
LSE
|
15:20:38
|
|
273
|
4,338.00
|
LSE
|
15:20:45
|
|
134
|
4,338.00
|
LSE
|
15:20:45
|
|
81
|
4,337.00
|
LSE
|
15:21:00
|
|
243
|
4,338.00
|
LSE
|
15:21:36
|
|
100
|
4,337.00
|
LSE
|
15:21:49
|
|
224
|
4,336.00
|
LSE
|
15:22:54
|
|
218
|
4,335.00
|
LSE
|
15:24:01
|
|
51
|
4,335.00
|
LSE
|
15:24:01
|
|
399
|
4,335.00
|
LSE
|
15:24:01
|
|
105
|
4,334.00
|
LSE
|
15:24:02
|
|
241
|
4,335.00
|
LSE
|
15:25:22
|
|
161
|
4,335.00
|
LSE
|
15:25:22
|
|
148
|
4,334.00
|
LSE
|
15:25:34
|
|
21
|
4,332.00
|
LSE
|
15:25:42
|
|
107
|
4,332.00
|
LSE
|
15:25:42
|
|
37
|
4,331.00
|
LSE
|
15:25:49
|
|
56
|
4,331.00
|
LSE
|
15:25:49
|
|
128
|
4,334.00
|
LSE
|
15:26:58
|
|
174
|
4,334.00
|
LSE
|
15:26:58
|
|
42
|
4,338.00
|
LSE
|
15:28:41
|
|
51
|
4,338.00
|
LSE
|
15:28:55
|
|
2
|
4,338.00
|
LSE
|
15:28:55
|
|
4
|
4,338.00
|
LSE
|
15:28:55
|
|
340
|
4,338.00
|
LSE
|
15:28:55
|
|
72
|
4,338.00
|
LSE
|
15:29:05
|
|
364
|
4,336.00
|
LSE
|
15:29:07
|
|
129
|
4,335.00
|
LSE
|
15:29:17
|
|
27
|
4,335.00
|
LSE
|
15:29:17
|
|
226
|
4,335.00
|
LSE
|
15:29:53
|
|
97
|
4,335.00
|
LSE
|
15:30:05
|
|
27
|
4,333.00
|
LSE
|
15:30:38
|
|
89
|
4,333.00
|
LSE
|
15:30:38
|
|
170
|
4,334.00
|
LSE
|
15:31:02
|
|
122
|
4,334.00
|
LSE
|
15:31:45
|
|
111
|
4,332.00
|
LSE
|
15:32:04
|
|
308
|
4,336.00
|
LSE
|
15:33:02
|
|
84
|
4,336.00
|
LSE
|
15:33:02
|
|
122
|
4,335.00
|
LSE
|
15:33:08
|
|
100
|
4,335.00
|
LSE
|
15:33:30
|
|
187
|
4,335.00
|
LSE
|
15:33:41
|
|
103
|
4,333.00
|
LSE
|
15:33:59
|
|
69
|
4,332.00
|
LSE
|
15:33:59
|
|
200
|
4,340.00
|
LSE
|
15:38:56
|
|
1,122
|
4,340.00
|
LSE
|
15:38:56
|
|
471
|
4,340.00
|
LSE
|
15:38:56
|
|
16
|
4,339.00
|
LSE
|
15:38:59
|
|
56
|
4,339.00
|
LSE
|
15:39:48
|
|
185
|
4,338.00
|
LSE
|
15:40:45
|
|
658
|
4,338.00
|
LSE
|
15:40:46
|
|
127
|
4,337.00
|
LSE
|
15:41:11
|
|
30
|
4,335.00
|
LSE
|
15:41:15
|
|
30
|
4,335.00
|
LSE
|
15:41:15
|
|
19
|
4,335.00
|
LSE
|
15:41:15
|
|
173
|
4,335.00
|
LSE
|
15:41:15
|
|
13
|
4,335.00
|
LSE
|
15:41:15
|
|
737
|
4,340.00
|
LSE
|
15:43:10
|
|
110
|
4,341.00
|
LSE
|
15:43:24
|
|
108
|
4,339.00
|
LSE
|
15:43:30
|
|
83
|
4,338.00
|
LSE
|
15:43:48
|
|
10
|
4,337.00
|
LSE
|
15:43:50
|
|
10
|
4,337.00
|
LSE
|
15:43:50
|
|
20
|
4,337.00
|
LSE
|
15:43:51
|
|
31
|
4,337.00
|
LSE
|
15:44:26
|
|
92
|
4,337.00
|
LSE
|
15:44:26
|
|
229
|
4,337.00
|
LSE
|
15:44:49
|
|
27
|
4,337.00
|
LSE
|
15:44:49
|
|
200
|
4,337.00
|
LSE
|
15:44:54
|
|
2
|
4,336.00
|
LSE
|
15:45:06
|
|
51
|
4,336.00
|
LSE
|
15:45:06
|
|
244
|
4,337.00
|
LSE
|
15:46:09
|
|
148
|
4,337.00
|
LSE
|
15:46:28
|
|
726
|
4,340.00
|
LSE
|
15:47:46
|
|
173
|
4,339.00
|
LSE
|
15:47:52
|
|
169
|
4,341.00
|
LSE
|
15:49:37
|
|
180
|
4,341.00
|
LSE
|
15:49:52
|
|
419
|
4,341.00
|
LSE
|
15:49:52
|
|
107
|
4,341.00
|
LSE
|
15:50:12
|
|
48
|
4,341.00
|
LSE
|
15:50:12
|
|
271
|
4,344.00
|
LSE
|
15:51:01
|
|
118
|
4,344.00
|
LSE
|
15:51:01
|
|
10
|
4,343.00
|
LSE
|
15:51:01
|
|
84
|
4,343.00
|
LSE
|
15:51:01
|
|
23
|
4,343.00
|
LSE
|
15:51:44
|
|
100
|
4,343.00
|
LSE
|
15:51:45
|
|
142
|
4,343.00
|
LSE
|
15:51:45
|
|
52
|
4,344.00
|
LSE
|
15:52:56
|
|
100
|
4,344.00
|
LSE
|
15:52:56
|
|
20
|
4,344.00
|
LSE
|
15:53:20
|
|
101
|
4,344.00
|
LSE
|
15:53:20
|
|
169
|
4,344.00
|
LSE
|
15:53:20
|
|
42
|
4,344.00
|
LSE
|
15:53:37
|
|
100
|
4,344.00
|
LSE
|
15:53:37
|
|
59
|
4,344.00
|
LSE
|
15:53:48
|
|
15
|
4,344.00
|
LSE
|
15:53:48
|
|
419
|
4,345.00
|
LSE
|
15:54:21
|
|
145
|
4,345.00
|
LSE
|
15:54:21
|
|
50
|
4,345.00
|
LSE
|
15:54:21
|
|
63
|
4,344.00
|
LSE
|
15:54:58
|
|
276
|
4,344.00
|
LSE
|
15:55:50
|
|
370
|
4,343.00
|
LSE
|
15:56:02
|
|
131
|
4,342.00
|
LSE
|
15:56:08
|
|
97
|
4,340.00
|
LSE
|
15:56:10
|
|
603
|
4,343.00
|
LSE
|
15:57:50
|
|
145
|
4,343.00
|
LSE
|
15:58:10
|
|
153
|
4,342.00
|
LSE
|
15:58:26
|
|
12
|
4,342.00
|
LSE
|
15:58:31
|
|
355
|
4,341.00
|
LSE
|
15:59:50
|
|
42
|
4,339.00
|
LSE
|
16:00:07
|
|
445
|
4,339.00
|
LSE
|
16:00:07
|
|
596
|
4,338.00
|
LSE
|
16:02:16
|
|
92
|
4,337.00
|
LSE
|
16:02:18
|
|
260
|
4,337.00
|
LSE
|
16:02:24
|
|
14
|
4,337.00
|
LSE
|
16:02:24
|
|
77
|
4,337.00
|
LSE
|
16:02:36
|
|
359
|
4,337.00
|
LSE
|
16:04:01
|
|
626
|
4,337.00
|
LSE
|
16:04:16
|
|
776
|
4,336.00
|
LSE
|
16:05:25
|
|
344
|
4,339.00
|
LSE
|
16:06:03
|
|
988
|
4,343.00
|
LSE
|
16:07:46
|
|
15
|
4,344.00
|
LSE
|
16:09:21
|
|
274
|
4,346.00
|
LSE
|
16:09:50
|
|
206
|
4,346.00
|
LSE
|
16:09:51
|
|
274
|
4,346.00
|
LSE
|
16:09:51
|
|
198
|
4,346.00
|
LSE
|
16:09:53
|
|
274
|
4,342.00
|
LSE
|
16:10:52
|
|
31
|
4,342.00
|
LSE
|
16:10:52
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Tadeu Marroco
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Executive
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
15,238
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
15,238
£685,710.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Barrett
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Business Development
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
3,627
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,627
£163,215.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Luciano Comin
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Marketing Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
5,018
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5,018
£225,810.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Javed Iqbal
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Interim Chief Financial Officer and Director, Digital and Information
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
4,710
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4,710
£211,950.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Zafar Khan
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Operations
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
4,425
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4,425
£199,125.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Cora Koppe-Stahrenberg
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief People Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
9,134
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
9,134
£411,030.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Paul McCrory
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Legal and General Counsel
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
3,687
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,687
£165,915.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Pascale Meulemeester
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Asia-Pacific, Middle East and Africa
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
2,600
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
2,600
£117,000.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Frederico Monteiro
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Americas & Europe
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
4,542
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4,542
£204,390.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Murphy
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Research and Science
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
7,782
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
7,782
£350,190.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Johan Vandermeulen
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Operating Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
6,049
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
6,049
£272,205.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
David Waterfield
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
President and CEO, Reynolds American Inc.
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
4,747
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4,747
£213,615.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Kingsley Wheaton
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Corporate Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
5,757
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5,757
£259,065.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Name of officer of issuer responsible for making notification: Nancy Jiang
|
|
Date of notification: 20 March 2026
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Tadeu Marroco
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Executive
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
189,200
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
189,200
£8,514,000.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Barrett
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Business Development
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
29,766
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
29,766
£1,339,470.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Luciano Comin
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Marketing Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
41,166
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
41,166
£1,852,470.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Javed Iqbal
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Interim Chief Financial Officer and Director, Digital and Information
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
44,333
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
44,333
£1,994,985.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Zafar Khan
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Operations
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
36,416
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
36,416
£1,638,720.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Cora Koppe-Stahrenberg
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief People Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
37,493
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
37,493
£1,687,185.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Paul McCrory
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Legal and General Counsel
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
36,416
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
36,416
£1,638,720.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Pascale Meulemeester
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Asia-Pacific, Middle East and Africa
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
31,666
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
31,666
£1,424,970.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Frederico Monteiro
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Americas & Europe
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
38,950
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
38,950
£1,752,750.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Murphy
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Research and Science
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
33,250
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
33,250
£1,496,250.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Johan Vandermeulen
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Operating Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
49,716
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
49,716
£2,237,220.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
David Waterfield
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
President and CEO, Reynolds American Inc.
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
40,533
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
40,533
£1,823,985.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Kingsley Wheaton
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Corporate Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Performance Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
47,183
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
47,183
£2,123,235.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Name of officer of issuer responsible for making notification: Nancy Jiang
|
|
Date of notification: 20 March 2026
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Barrett
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Business Development
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
7,311
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
7,311
£328,995.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Luciano Comin
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Marketing Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
10,111
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
10,111
£454,995.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Javed Iqbal
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Interim Chief Financial Officer and Director, Digital and Information
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
10,888
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
10,888
£489,960.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Zafar Khan
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Operations
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
8,944
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
8,944
£402,480.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Cora Koppe-Stahrenberg
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief People Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
9,208
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
9,208
£414,360.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Paul McCrory
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Legal and General Counsel
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
8,944
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
8,944
£402,480.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Pascale Meulemeester
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Asia-Pacific, Middle East and Africa
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
10,191
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
10,191
£458,595.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Frederico Monteiro
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Americas & Europe
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
9,566
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
9,566
£430,470.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Murphy
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Research and Science
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
8,166
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
8,166
£367,470.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Johan Vandermeulen
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Operating Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
12,211
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
12,211
£549,495.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
David Waterfield
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
President and CEO, Reynolds American Inc.
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
9,955
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
9,955
£447,975.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Kingsley Wheaton
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Corporate Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Award of shares under the Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£45.00
|
11,588
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
11,588
£521,460.00
|
|||
|
e)
|
Date of the transaction
|
2026-03-19
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Name of officer of issuer responsible for making notification: Nancy Jiang
|
|
Date of notification: 20 March 2026
|
|
Date of purchase:
|
20 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
128,140
|
|
Highest price paid per share (pence):
|
4,386.00p
|
|
Lowest price paid per share (pence):
|
4,292.00p
|
|
Volume weighted average price paid per share (pence):
|
4,335.5171p
|
|
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
|
20/03/2026
|
128,140
|
4,335.5171p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
1,761
|
4,368.00
|
LSE
|
08:00:06
|
|
130
|
4,368.00
|
LSE
|
08:00:06
|
|
69
|
4,372.00
|
LSE
|
08:00:16
|
|
84
|
4,369.00
|
LSE
|
08:00:38
|
|
266
|
4,364.00
|
LSE
|
08:01:08
|
|
170
|
4,372.00
|
LSE
|
08:03:42
|
|
125
|
4,372.00
|
LSE
|
08:03:42
|
|
256
|
4,372.00
|
LSE
|
08:03:42
|
|
184
|
4,375.00
|
LSE
|
08:04:49
|
|
176
|
4,371.00
|
LSE
|
08:05:25
|
|
180
|
4,374.00
|
LSE
|
08:06:19
|
|
10
|
4,370.00
|
LSE
|
08:08:39
|
|
272
|
4,370.00
|
LSE
|
08:09:27
|
|
67
|
4,370.00
|
LSE
|
08:09:27
|
|
54
|
4,372.00
|
LSE
|
08:11:51
|
|
50
|
4,375.00
|
LSE
|
08:13:27
|
|
20
|
4,375.00
|
LSE
|
08:13:27
|
|
86
|
4,375.00
|
LSE
|
08:13:27
|
|
207
|
4,375.00
|
LSE
|
08:13:27
|
|
167
|
4,376.00
|
LSE
|
08:14:18
|
|
66
|
4,375.00
|
LSE
|
08:14:38
|
|
647
|
4,375.00
|
LSE
|
08:14:38
|
|
78
|
4,371.00
|
LSE
|
08:15:10
|
|
77
|
4,371.00
|
LSE
|
08:16:10
|
|
101
|
4,370.00
|
LSE
|
08:17:11
|
|
169
|
4,370.00
|
LSE
|
08:17:11
|
|
222
|
4,371.00
|
LSE
|
08:19:28
|
|
204
|
4,369.00
|
LSE
|
08:20:44
|
|
95
|
4,367.00
|
LSE
|
08:20:52
|
|
61
|
4,368.00
|
LSE
|
08:21:43
|
|
99
|
4,374.00
|
LSE
|
08:26:11
|
|
140
|
4,376.00
|
LSE
|
08:26:57
|
|
313
|
4,375.00
|
LSE
|
08:27:38
|
|
85
|
4,373.00
|
LSE
|
08:28:34
|
|
103
|
4,371.00
|
LSE
|
08:28:50
|
|
125
|
4,373.00
|
LSE
|
08:30:01
|
|
70
|
4,375.00
|
LSE
|
08:33:42
|
|
340
|
4,377.00
|
LSE
|
08:34:30
|
|
21
|
4,377.00
|
LSE
|
08:35:19
|
|
301
|
4,373.00
|
LSE
|
08:37:32
|
|
200
|
4,378.00
|
LSE
|
08:42:50
|
|
120
|
4,378.00
|
LSE
|
08:42:50
|
|
293
|
4,375.00
|
LSE
|
08:43:08
|
|
34
|
4,375.00
|
LSE
|
08:43:08
|
|
98
|
4,372.00
|
LSE
|
08:45:02
|
|
131
|
4,375.00
|
LSE
|
08:48:51
|
|
201
|
4,381.00
|
LSE
|
08:51:46
|
|
62
|
4,380.00
|
LSE
|
08:52:20
|
|
63
|
4,379.00
|
LSE
|
08:53:10
|
|
60
|
4,377.00
|
LSE
|
08:55:14
|
|
80
|
4,377.00
|
LSE
|
08:55:14
|
|
289
|
4,377.00
|
LSE
|
08:58:47
|
|
67
|
4,375.00
|
LSE
|
08:59:48
|
|
140
|
4,377.00
|
LSE
|
09:01:12
|
|
3
|
4,377.00
|
LSE
|
09:03:09
|
|
4
|
4,377.00
|
LSE
|
09:03:09
|
|
364
|
4,377.00
|
LSE
|
09:03:12
|
|
163
|
4,377.00
|
LSE
|
09:03:31
|
|
196
|
4,376.00
|
LSE
|
09:04:13
|
|
71
|
4,374.00
|
LSE
|
09:04:48
|
|
262
|
4,375.00
|
LSE
|
09:10:04
|
|
24
|
4,375.00
|
LSE
|
09:10:04
|
|
255
|
4,381.00
|
LSE
|
09:12:01
|
|
62
|
4,379.00
|
LSE
|
09:12:17
|
|
158
|
4,379.00
|
LSE
|
09:13:38
|
|
274
|
4,376.00
|
LSE
|
09:14:22
|
|
88
|
4,374.00
|
LSE
|
09:15:00
|
|
88
|
4,369.00
|
LSE
|
09:18:14
|
|
144
|
4,368.00
|
LSE
|
09:19:10
|
|
87
|
4,368.00
|
LSE
|
09:20:07
|
|
302
|
4,369.00
|
LSE
|
09:22:00
|
|
438
|
4,367.00
|
LSE
|
09:25:55
|
|
188
|
4,367.00
|
LSE
|
09:29:12
|
|
519
|
4,374.00
|
LSE
|
09:36:05
|
|
8
|
4,374.00
|
LSE
|
09:36:05
|
|
60
|
4,374.00
|
LSE
|
09:36:05
|
|
27
|
4,374.00
|
LSE
|
09:36:05
|
|
7
|
4,374.00
|
LSE
|
09:36:18
|
|
26
|
4,374.00
|
LSE
|
09:36:37
|
|
78
|
4,373.00
|
LSE
|
09:36:47
|
|
278
|
4,373.00
|
LSE
|
09:40:08
|
|
72
|
4,372.00
|
LSE
|
09:40:21
|
|
70
|
4,370.00
|
LSE
|
09:40:43
|
|
420
|
4,367.00
|
LSE
|
09:41:51
|
|
75
|
4,366.00
|
LSE
|
09:44:47
|
|
202
|
4,365.00
|
LSE
|
09:45:12
|
|
105
|
4,365.00
|
LSE
|
09:49:52
|
|
83
|
4,367.00
|
LSE
|
09:50:16
|
|
107
|
4,365.00
|
LSE
|
09:52:25
|
|
211
|
4,364.00
|
LSE
|
09:53:54
|
|
72
|
4,364.00
|
LSE
|
09:54:22
|
|
66
|
4,362.00
|
LSE
|
09:54:59
|
|
117
|
4,362.00
|
LSE
|
09:55:51
|
|
164
|
4,363.00
|
LSE
|
09:56:36
|
|
79
|
4,362.00
|
LSE
|
09:57:28
|
|
119
|
4,362.00
|
LSE
|
09:58:10
|
|
45
|
4,362.00
|
LSE
|
10:00:06
|
|
184
|
4,362.00
|
LSE
|
10:00:06
|
|
170
|
4,363.00
|
LSE
|
10:00:24
|
|
77
|
4,360.00
|
LSE
|
10:01:26
|
|
23
|
4,359.00
|
LSE
|
10:01:54
|
|
72
|
4,359.00
|
LSE
|
10:01:54
|
|
75
|
4,358.00
|
LSE
|
10:02:00
|
|
704
|
4,356.00
|
LSE
|
10:03:10
|
|
74
|
4,357.00
|
LSE
|
10:06:06
|
|
395
|
4,357.00
|
LSE
|
10:07:34
|
|
196
|
4,354.00
|
LSE
|
10:08:53
|
|
80
|
4,354.00
|
LSE
|
10:08:53
|
|
217
|
4,354.00
|
LSE
|
10:08:53
|
|
88
|
4,354.00
|
LSE
|
10:09:05
|
|
1,469
|
4,351.00
|
LSE
|
10:15:29
|
|
80
|
4,344.00
|
LSE
|
10:15:35
|
|
81
|
4,340.00
|
LSE
|
10:15:39
|
|
81
|
4,339.00
|
LSE
|
10:15:54
|
|
178
|
4,338.00
|
LSE
|
10:15:58
|
|
97
|
4,337.00
|
LSE
|
10:16:01
|
|
388
|
4,335.00
|
LSE
|
10:16:29
|
|
840
|
4,339.00
|
LSE
|
10:17:28
|
|
403
|
4,340.00
|
LSE
|
10:17:53
|
|
339
|
4,339.00
|
LSE
|
10:18:20
|
|
611
|
4,342.00
|
LSE
|
10:19:13
|
|
276
|
4,342.00
|
LSE
|
10:19:18
|
|
242
|
4,340.00
|
LSE
|
10:20:00
|
|
81
|
4,338.00
|
LSE
|
10:20:15
|
|
120
|
4,338.00
|
LSE
|
10:20:56
|
|
20
|
4,338.00
|
LSE
|
10:20:56
|
|
186
|
4,340.00
|
LSE
|
10:22:53
|
|
275
|
4,340.00
|
LSE
|
10:22:53
|
|
267
|
4,339.00
|
LSE
|
10:23:32
|
|
77
|
4,337.00
|
LSE
|
10:23:38
|
|
154
|
4,339.00
|
LSE
|
10:24:08
|
|
33
|
4,337.00
|
LSE
|
10:24:56
|
|
37
|
4,337.00
|
LSE
|
10:24:56
|
|
162
|
4,338.00
|
LSE
|
10:25:05
|
|
110
|
4,338.00
|
LSE
|
10:26:15
|
|
565
|
4,338.00
|
LSE
|
10:27:54
|
|
109
|
4,336.00
|
LSE
|
10:28:37
|
|
118
|
4,335.00
|
LSE
|
10:29:01
|
|
71
|
4,334.00
|
LSE
|
10:29:20
|
|
63
|
4,335.00
|
LSE
|
10:29:32
|
|
64
|
4,336.00
|
LSE
|
10:29:56
|
|
11
|
4,335.00
|
LSE
|
10:30:53
|
|
573
|
4,338.00
|
LSE
|
10:33:53
|
|
166
|
4,338.00
|
LSE
|
10:34:40
|
|
220
|
4,341.00
|
LSE
|
10:35:37
|
|
294
|
4,347.00
|
LSE
|
10:38:41
|
|
325
|
4,347.00
|
LSE
|
10:38:41
|
|
6
|
4,347.00
|
LSE
|
10:39:24
|
|
238
|
4,347.00
|
LSE
|
10:39:24
|
|
107
|
4,349.00
|
LSE
|
10:42:37
|
|
341
|
4,349.00
|
LSE
|
10:42:37
|
|
29
|
4,348.00
|
LSE
|
10:43:13
|
|
113
|
4,348.00
|
LSE
|
10:43:13
|
|
279
|
4,345.00
|
LSE
|
10:45:42
|
|
149
|
4,345.00
|
LSE
|
10:45:42
|
|
48
|
4,345.00
|
LSE
|
10:45:42
|
|
69
|
4,343.00
|
LSE
|
10:46:19
|
|
18
|
4,343.00
|
LSE
|
10:46:39
|
|
6
|
4,343.00
|
LSE
|
10:46:39
|
|
184
|
4,342.00
|
LSE
|
10:47:03
|
|
190
|
4,343.00
|
LSE
|
10:48:12
|
|
142
|
4,343.00
|
LSE
|
10:48:52
|
|
103
|
4,341.00
|
LSE
|
10:49:35
|
|
239
|
4,347.00
|
LSE
|
10:50:29
|
|
444
|
4,347.00
|
LSE
|
10:50:29
|
|
443
|
4,347.00
|
LSE
|
10:50:29
|
|
445
|
4,347.00
|
LSE
|
10:50:29
|
|
626
|
4,347.00
|
LSE
|
10:50:31
|
|
386
|
4,345.00
|
LSE
|
10:50:44
|
|
332
|
4,344.00
|
LSE
|
10:50:44
|
|
439
|
4,346.00
|
LSE
|
10:51:29
|
|
442
|
4,346.00
|
LSE
|
10:51:29
|
|
166
|
4,346.00
|
LSE
|
10:51:29
|
|
145
|
4,348.00
|
LSE
|
10:51:59
|
|
346
|
4,348.00
|
LSE
|
10:51:59
|
|
253
|
4,348.00
|
LSE
|
10:51:59
|
|
231
|
4,346.00
|
LSE
|
10:52:14
|
|
72
|
4,346.00
|
LSE
|
10:52:14
|
|
384
|
4,348.00
|
LSE
|
10:52:59
|
|
441
|
4,348.00
|
LSE
|
10:52:59
|
|
447
|
4,348.00
|
LSE
|
10:53:14
|
|
75
|
4,348.00
|
LSE
|
10:53:14
|
|
345
|
4,348.00
|
LSE
|
10:53:29
|
|
342
|
4,348.00
|
LSE
|
10:53:29
|
|
410
|
4,349.00
|
LSE
|
10:54:29
|
|
305
|
4,350.00
|
LSE
|
10:54:59
|
|
446
|
4,350.00
|
LSE
|
10:54:59
|
|
443
|
4,350.00
|
LSE
|
10:54:59
|
|
702
|
4,350.00
|
LSE
|
10:54:59
|
|
706
|
4,348.00
|
LSE
|
10:55:10
|
|
326
|
4,346.00
|
LSE
|
10:55:14
|
|
81
|
4,345.00
|
LSE
|
10:55:44
|
|
37
|
4,345.00
|
LSE
|
10:55:59
|
|
181
|
4,345.00
|
LSE
|
10:55:59
|
|
263
|
4,345.00
|
LSE
|
10:55:59
|
|
144
|
4,346.00
|
LSE
|
10:56:29
|
|
445
|
4,346.00
|
LSE
|
10:56:29
|
|
444
|
4,346.00
|
LSE
|
10:56:29
|
|
442
|
4,346.00
|
LSE
|
10:56:29
|
|
2
|
4,346.00
|
LSE
|
10:56:29
|
|
176
|
4,346.00
|
LSE
|
10:56:44
|
|
267
|
4,346.00
|
LSE
|
10:56:44
|
|
28
|
4,349.00
|
LSE
|
10:57:59
|
|
443
|
4,349.00
|
LSE
|
10:57:59
|
|
1,162
|
4,349.00
|
LSE
|
10:57:59
|
|
430
|
4,349.00
|
LSE
|
10:57:59
|
|
379
|
4,351.00
|
LSE
|
10:58:59
|
|
449
|
4,351.00
|
LSE
|
10:58:59
|
|
445
|
4,351.00
|
LSE
|
10:58:59
|
|
441
|
4,351.00
|
LSE
|
10:58:59
|
|
79
|
4,351.00
|
LSE
|
10:58:59
|
|
423
|
4,351.00
|
LSE
|
10:59:12
|
|
93
|
4,352.00
|
LSE
|
10:59:59
|
|
98
|
4,353.00
|
LSE
|
11:01:27
|
|
101
|
4,352.00
|
LSE
|
11:01:38
|
|
99
|
4,357.00
|
LSE
|
11:02:35
|
|
203
|
4,363.00
|
LSE
|
11:04:20
|
|
63
|
4,362.00
|
LSE
|
11:04:29
|
|
403
|
4,364.00
|
LSE
|
11:08:00
|
|
63
|
4,363.00
|
LSE
|
11:08:01
|
|
95
|
4,364.00
|
LSE
|
11:09:00
|
|
202
|
4,366.00
|
LSE
|
11:10:09
|
|
87
|
4,367.00
|
LSE
|
11:11:01
|
|
54
|
4,367.00
|
LSE
|
11:11:07
|
|
77
|
4,366.00
|
LSE
|
11:12:01
|
|
139
|
4,366.00
|
LSE
|
11:12:29
|
|
73
|
4,366.00
|
LSE
|
11:12:51
|
|
71
|
4,365.00
|
LSE
|
11:13:48
|
|
117
|
4,364.00
|
LSE
|
11:13:52
|
|
71
|
4,365.00
|
LSE
|
11:15:24
|
|
71
|
4,364.00
|
LSE
|
11:15:46
|
|
122
|
4,366.00
|
LSE
|
11:17:23
|
|
78
|
4,369.00
|
LSE
|
11:18:25
|
|
66
|
4,369.00
|
LSE
|
11:19:28
|
|
169
|
4,371.00
|
LSE
|
11:21:13
|
|
110
|
4,373.00
|
LSE
|
11:22:01
|
|
70
|
4,374.00
|
LSE
|
11:22:45
|
|
69
|
4,373.00
|
LSE
|
11:23:18
|
|
106
|
4,373.00
|
LSE
|
11:24:14
|
|
59
|
4,372.00
|
LSE
|
11:25:01
|
|
70
|
4,371.00
|
LSE
|
11:25:05
|
|
59
|
4,369.00
|
LSE
|
11:25:38
|
|
66
|
4,370.00
|
LSE
|
11:26:09
|
|
104
|
4,370.00
|
LSE
|
11:28:59
|
|
272
|
4,370.00
|
LSE
|
11:28:59
|
|
79
|
4,370.00
|
LSE
|
11:29:28
|
|
23
|
4,372.00
|
LSE
|
11:31:05
|
|
45
|
4,372.00
|
LSE
|
11:31:05
|
|
106
|
4,372.00
|
LSE
|
11:31:05
|
|
175
|
4,373.00
|
LSE
|
11:32:42
|
|
100
|
4,375.00
|
LSE
|
11:33:29
|
|
92
|
4,376.00
|
LSE
|
11:34:32
|
|
38
|
4,376.00
|
LSE
|
11:34:32
|
|
60
|
4,376.00
|
LSE
|
11:35:22
|
|
64
|
4,377.00
|
LSE
|
11:36:03
|
|
69
|
4,374.00
|
LSE
|
11:37:09
|
|
60
|
4,374.00
|
LSE
|
11:38:04
|
|
190
|
4,375.00
|
LSE
|
11:40:04
|
|
62
|
4,375.00
|
LSE
|
11:41:02
|
|
69
|
4,375.00
|
LSE
|
11:42:00
|
|
63
|
4,376.00
|
LSE
|
11:43:01
|
|
64
|
4,376.00
|
LSE
|
11:44:00
|
|
83
|
4,376.00
|
LSE
|
11:45:14
|
|
64
|
4,375.00
|
LSE
|
11:46:11
|
|
110
|
4,376.00
|
LSE
|
11:46:44
|
|
88
|
4,378.00
|
LSE
|
11:47:35
|
|
178
|
4,378.00
|
LSE
|
11:49:50
|
|
121
|
4,377.00
|
LSE
|
11:50:50
|
|
352
|
4,380.00
|
LSE
|
11:52:38
|
|
22
|
4,378.00
|
LSE
|
11:53:40
|
|
45
|
4,378.00
|
LSE
|
11:53:40
|
|
113
|
4,380.00
|
LSE
|
11:55:11
|
|
63
|
4,380.00
|
LSE
|
11:55:18
|
|
63
|
4,379.00
|
LSE
|
11:56:55
|
|
93
|
4,380.00
|
LSE
|
11:58:31
|
|
65
|
4,380.00
|
LSE
|
12:00:10
|
|
190
|
4,381.00
|
LSE
|
12:01:34
|
|
74
|
4,380.00
|
LSE
|
12:01:53
|
|
181
|
4,380.00
|
LSE
|
12:03:40
|
|
66
|
4,377.00
|
LSE
|
12:04:03
|
|
212
|
4,376.00
|
LSE
|
12:04:46
|
|
5
|
4,376.00
|
LSE
|
12:04:46
|
|
143
|
4,374.00
|
LSE
|
12:08:07
|
|
10
|
4,381.00
|
LSE
|
12:10:47
|
|
57
|
4,381.00
|
LSE
|
12:10:47
|
|
65
|
4,381.00
|
LSE
|
12:11:30
|
|
67
|
4,379.00
|
LSE
|
12:11:53
|
|
70
|
4,378.00
|
LSE
|
12:12:55
|
|
68
|
4,376.00
|
LSE
|
12:13:50
|
|
68
|
4,377.00
|
LSE
|
12:15:00
|
|
216
|
4,378.00
|
LSE
|
12:16:37
|
|
264
|
4,377.00
|
LSE
|
12:19:09
|
|
68
|
4,378.00
|
LSE
|
12:20:12
|
|
75
|
4,379.00
|
LSE
|
12:21:17
|
|
61
|
4,379.00
|
LSE
|
12:22:18
|
|
8
|
4,379.00
|
LSE
|
12:22:19
|
|
76
|
4,377.00
|
LSE
|
12:23:26
|
|
28
|
4,377.00
|
LSE
|
12:24:55
|
|
35
|
4,377.00
|
LSE
|
12:24:55
|
|
69
|
4,376.00
|
LSE
|
12:25:06
|
|
949
|
4,385.00
|
LSE
|
12:37:22
|
|
169
|
4,386.00
|
LSE
|
12:38:40
|
|
61
|
4,380.00
|
LSE
|
12:39:19
|
|
90
|
4,379.00
|
LSE
|
12:40:17
|
|
70
|
4,376.00
|
LSE
|
12:41:25
|
|
63
|
4,374.00
|
LSE
|
12:42:35
|
|
615
|
4,379.00
|
LSE
|
12:47:02
|
|
61
|
4,377.00
|
LSE
|
12:47:51
|
|
92
|
4,375.00
|
LSE
|
12:48:11
|
|
133
|
4,380.00
|
LSE
|
12:52:41
|
|
37
|
4,380.00
|
LSE
|
12:52:41
|
|
403
|
4,380.00
|
LSE
|
12:52:41
|
|
85
|
4,379.00
|
LSE
|
12:52:59
|
|
72
|
4,379.00
|
LSE
|
12:53:33
|
|
65
|
4,378.00
|
LSE
|
12:54:10
|
|
66
|
4,377.00
|
LSE
|
12:54:57
|
|
78
|
4,379.00
|
LSE
|
12:55:49
|
|
84
|
4,378.00
|
LSE
|
12:58:10
|
|
9
|
4,378.00
|
LSE
|
12:58:10
|
|
156
|
4,378.00
|
LSE
|
12:58:10
|
|
126
|
4,380.00
|
LSE
|
12:59:29
|
|
136
|
4,382.00
|
LSE
|
13:00:39
|
|
68
|
4,383.00
|
LSE
|
13:01:06
|
|
69
|
4,382.00
|
LSE
|
13:01:48
|
|
66
|
4,381.00
|
LSE
|
13:02:23
|
|
52
|
4,380.00
|
LSE
|
13:03:10
|
|
14
|
4,380.00
|
LSE
|
13:03:13
|
|
149
|
4,378.00
|
LSE
|
13:05:03
|
|
76
|
4,377.00
|
LSE
|
13:05:22
|
|
62
|
4,376.00
|
LSE
|
13:05:48
|
|
66
|
4,376.00
|
LSE
|
13:06:30
|
|
361
|
4,375.00
|
LSE
|
13:10:19
|
|
204
|
4,376.00
|
LSE
|
13:10:59
|
|
78
|
4,374.00
|
LSE
|
13:12:28
|
|
170
|
4,374.00
|
LSE
|
13:12:28
|
|
204
|
4,375.00
|
LSE
|
13:14:09
|
|
118
|
4,374.00
|
LSE
|
13:14:25
|
|
61
|
4,373.00
|
LSE
|
13:15:34
|
|
113
|
4,372.00
|
LSE
|
13:15:43
|
|
67
|
4,372.00
|
LSE
|
13:16:51
|
|
16
|
4,373.00
|
LSE
|
13:17:48
|
|
115
|
4,373.00
|
LSE
|
13:17:48
|
|
176
|
4,374.00
|
LSE
|
13:18:52
|
|
63
|
4,372.00
|
LSE
|
13:19:22
|
|
31
|
4,370.00
|
LSE
|
13:20:27
|
|
41
|
4,370.00
|
LSE
|
13:20:27
|
|
63
|
4,369.00
|
LSE
|
13:21:00
|
|
38
|
4,371.00
|
LSE
|
13:22:15
|
|
43
|
4,371.00
|
LSE
|
13:22:15
|
|
67
|
4,371.00
|
LSE
|
13:23:01
|
|
63
|
4,369.00
|
LSE
|
13:23:38
|
|
94
|
4,370.00
|
LSE
|
13:24:49
|
|
84
|
4,370.00
|
LSE
|
13:24:58
|
|
78
|
4,370.00
|
LSE
|
13:25:30
|
|
63
|
4,368.00
|
LSE
|
13:27:13
|
|
131
|
4,368.00
|
LSE
|
13:27:13
|
|
89
|
4,372.00
|
LSE
|
13:27:43
|
|
91
|
4,375.00
|
LSE
|
13:28:26
|
|
86
|
4,374.00
|
LSE
|
13:29:02
|
|
6
|
4,371.00
|
LSE
|
13:30:00
|
|
59
|
4,371.00
|
LSE
|
13:30:00
|
|
66
|
4,375.00
|
LSE
|
13:30:12
|
|
81
|
4,381.00
|
LSE
|
13:30:59
|
|
63
|
4,385.00
|
LSE
|
13:31:31
|
|
60
|
4,384.00
|
LSE
|
13:32:04
|
|
95
|
4,382.00
|
LSE
|
13:32:55
|
|
399
|
4,370.00
|
LSE
|
13:33:34
|
|
3
|
4,370.00
|
LSE
|
13:33:35
|
|
32
|
4,366.00
|
LSE
|
13:37:19
|
|
33
|
4,366.00
|
LSE
|
13:37:21
|
|
24
|
4,365.00
|
LSE
|
13:38:04
|
|
60
|
4,365.00
|
LSE
|
13:38:04
|
|
30
|
4,367.00
|
LSE
|
13:38:34
|
|
43
|
4,367.00
|
LSE
|
13:38:34
|
|
69
|
4,367.00
|
LSE
|
13:39:06
|
|
232
|
4,370.00
|
LSE
|
13:40:39
|
|
69
|
4,370.00
|
LSE
|
13:40:50
|
|
65
|
4,366.00
|
LSE
|
13:41:11
|
|
10
|
4,365.00
|
LSE
|
13:41:37
|
|
10
|
4,365.00
|
LSE
|
13:41:37
|
|
10
|
4,365.00
|
LSE
|
13:41:37
|
|
35
|
4,365.00
|
LSE
|
13:41:37
|
|
24
|
4,364.00
|
LSE
|
13:42:07
|
|
30
|
4,364.00
|
LSE
|
13:42:07
|
|
24
|
4,364.00
|
LSE
|
13:42:07
|
|
14
|
4,365.00
|
LSE
|
13:42:26
|
|
69
|
4,365.00
|
LSE
|
13:42:26
|
|
36
|
4,367.00
|
LSE
|
13:42:51
|
|
35
|
4,367.00
|
LSE
|
13:42:51
|
|
107
|
4,369.00
|
LSE
|
13:43:33
|
|
71
|
4,368.00
|
LSE
|
13:44:21
|
|
93
|
4,368.00
|
LSE
|
13:44:24
|
|
30
|
4,369.00
|
LSE
|
13:45:04
|
|
38
|
4,369.00
|
LSE
|
13:45:04
|
|
60
|
4,369.00
|
LSE
|
13:45:12
|
|
71
|
4,366.00
|
LSE
|
13:45:37
|
|
33
|
4,362.00
|
LSE
|
13:46:00
|
|
29
|
4,362.00
|
LSE
|
13:46:00
|
|
63
|
4,361.00
|
LSE
|
13:46:42
|
|
7
|
4,359.00
|
LSE
|
13:46:56
|
|
66
|
4,359.00
|
LSE
|
13:46:56
|
|
29
|
4,360.00
|
LSE
|
13:47:32
|
|
39
|
4,360.00
|
LSE
|
13:47:32
|
|
20
|
4,361.00
|
LSE
|
13:48:00
|
|
92
|
4,361.00
|
LSE
|
13:48:00
|
|
68
|
4,363.00
|
LSE
|
13:48:21
|
|
40
|
4,363.00
|
LSE
|
13:49:00
|
|
33
|
4,363.00
|
LSE
|
13:49:00
|
|
77
|
4,363.00
|
LSE
|
13:49:22
|
|
112
|
4,363.00
|
LSE
|
13:49:58
|
|
65
|
4,360.00
|
LSE
|
13:50:19
|
|
106
|
4,361.00
|
LSE
|
13:50:55
|
|
39
|
4,360.00
|
LSE
|
13:51:50
|
|
70
|
4,360.00
|
LSE
|
13:52:11
|
|
136
|
4,361.00
|
LSE
|
13:52:32
|
|
10
|
4,360.00
|
LSE
|
13:52:50
|
|
16
|
4,360.00
|
LSE
|
13:52:57
|
|
41
|
4,360.00
|
LSE
|
13:52:57
|
|
89
|
4,361.00
|
LSE
|
13:53:08
|
|
74
|
4,361.00
|
LSE
|
13:53:32
|
|
70
|
4,363.00
|
LSE
|
13:53:54
|
|
89
|
4,360.00
|
LSE
|
13:54:22
|
|
66
|
4,356.00
|
LSE
|
13:54:55
|
|
96
|
4,354.00
|
LSE
|
13:54:56
|
|
83
|
4,357.00
|
LSE
|
13:55:16
|
|
71
|
4,355.00
|
LSE
|
13:55:42
|
|
200
|
4,356.00
|
LSE
|
13:56:21
|
|
116
|
4,357.00
|
LSE
|
13:56:54
|
|
154
|
4,354.00
|
LSE
|
13:57:34
|
|
40
|
4,351.00
|
LSE
|
13:58:00
|
|
31
|
4,351.00
|
LSE
|
13:58:00
|
|
95
|
4,352.00
|
LSE
|
13:58:13
|
|
38
|
4,351.00
|
LSE
|
13:58:29
|
|
33
|
4,351.00
|
LSE
|
13:58:31
|
|
207
|
4,351.00
|
LSE
|
13:59:14
|
|
27
|
4,348.00
|
LSE
|
14:00:12
|
|
44
|
4,348.00
|
LSE
|
14:00:12
|
|
5
|
4,344.00
|
LSE
|
14:00:46
|
|
147
|
4,344.00
|
LSE
|
14:00:46
|
|
115
|
4,341.00
|
LSE
|
14:00:57
|
|
13
|
4,341.00
|
LSE
|
14:01:05
|
|
53
|
4,337.00
|
LSE
|
14:01:20
|
|
30
|
4,337.00
|
LSE
|
14:01:20
|
|
64
|
4,335.00
|
LSE
|
14:01:39
|
|
76
|
4,330.00
|
LSE
|
14:01:50
|
|
64
|
4,325.00
|
LSE
|
14:02:20
|
|
72
|
4,324.00
|
LSE
|
14:02:33
|
|
181
|
4,331.00
|
LSE
|
14:03:17
|
|
29
|
4,327.00
|
LSE
|
14:03:59
|
|
35
|
4,327.00
|
LSE
|
14:03:59
|
|
51
|
4,328.00
|
LSE
|
14:04:36
|
|
58
|
4,328.00
|
LSE
|
14:04:36
|
|
51
|
4,328.00
|
LSE
|
14:04:36
|
|
14
|
4,328.00
|
LSE
|
14:04:36
|
|
134
|
4,328.00
|
LSE
|
14:05:09
|
|
61
|
4,328.00
|
LSE
|
14:05:25
|
|
130
|
4,326.00
|
LSE
|
14:06:10
|
|
40
|
4,329.00
|
LSE
|
14:07:04
|
|
111
|
4,329.00
|
LSE
|
14:07:04
|
|
69
|
4,325.00
|
LSE
|
14:07:28
|
|
90
|
4,326.00
|
LSE
|
14:08:06
|
|
45
|
4,325.00
|
LSE
|
14:08:32
|
|
22
|
4,325.00
|
LSE
|
14:08:32
|
|
72
|
4,325.00
|
LSE
|
14:08:50
|
|
69
|
4,319.00
|
LSE
|
14:09:09
|
|
22
|
4,318.00
|
LSE
|
14:09:33
|
|
47
|
4,318.00
|
LSE
|
14:09:37
|
|
66
|
4,319.00
|
LSE
|
14:09:53
|
|
62
|
4,318.00
|
LSE
|
14:10:12
|
|
69
|
4,314.00
|
LSE
|
14:10:37
|
|
69
|
4,316.00
|
LSE
|
14:11:03
|
|
60
|
4,315.00
|
LSE
|
14:11:36
|
|
75
|
4,312.00
|
LSE
|
14:11:38
|
|
135
|
4,316.00
|
LSE
|
14:12:43
|
|
34
|
4,316.00
|
LSE
|
14:12:43
|
|
82
|
4,318.00
|
LSE
|
14:13:01
|
|
66
|
4,316.00
|
LSE
|
14:13:22
|
|
78
|
4,316.00
|
LSE
|
14:13:51
|
|
36
|
4,314.00
|
LSE
|
14:14:08
|
|
32
|
4,314.00
|
LSE
|
14:14:08
|
|
104
|
4,313.00
|
LSE
|
14:14:36
|
|
71
|
4,313.00
|
LSE
|
14:16:12
|
|
224
|
4,313.00
|
LSE
|
14:16:12
|
|
85
|
4,312.00
|
LSE
|
14:16:52
|
|
146
|
4,309.00
|
LSE
|
14:16:53
|
|
706
|
4,307.00
|
LSE
|
14:16:58
|
|
72
|
4,307.00
|
LSE
|
14:20:13
|
|
73
|
4,307.00
|
LSE
|
14:20:39
|
|
310
|
4,314.00
|
LSE
|
14:21:41
|
|
63
|
4,311.00
|
LSE
|
14:21:58
|
|
77
|
4,310.00
|
LSE
|
14:22:16
|
|
72
|
4,309.00
|
LSE
|
14:22:40
|
|
38
|
4,309.00
|
LSE
|
14:23:07
|
|
128
|
4,309.00
|
LSE
|
14:23:08
|
|
91
|
4,309.00
|
LSE
|
14:23:09
|
|
156
|
4,311.00
|
LSE
|
14:24:06
|
|
114
|
4,310.00
|
LSE
|
14:24:13
|
|
66
|
4,308.00
|
LSE
|
14:24:19
|
|
102
|
4,305.00
|
LSE
|
14:24:39
|
|
75
|
4,307.00
|
LSE
|
14:24:47
|
|
83
|
4,308.00
|
LSE
|
14:25:00
|
|
66
|
4,307.00
|
LSE
|
14:25:28
|
|
87
|
4,312.00
|
LSE
|
14:26:46
|
|
153
|
4,312.00
|
LSE
|
14:26:46
|
|
102
|
4,312.00
|
LSE
|
14:26:46
|
|
123
|
4,315.00
|
LSE
|
14:27:36
|
|
250
|
4,315.00
|
LSE
|
14:27:36
|
|
60
|
4,313.00
|
LSE
|
14:27:39
|
|
28
|
4,313.00
|
LSE
|
14:27:43
|
|
7
|
4,313.00
|
LSE
|
14:27:43
|
|
58
|
4,313.00
|
LSE
|
14:27:44
|
|
34
|
4,313.00
|
LSE
|
14:27:44
|
|
290
|
4,316.00
|
LSE
|
14:29:37
|
|
30
|
4,316.00
|
LSE
|
14:29:37
|
|
228
|
4,316.00
|
LSE
|
14:29:37
|
|
100
|
4,314.00
|
LSE
|
14:30:06
|
|
512
|
4,314.00
|
LSE
|
14:30:06
|
|
575
|
4,315.00
|
LSE
|
14:30:22
|
|
141
|
4,315.00
|
LSE
|
14:30:22
|
|
23
|
4,315.00
|
LSE
|
14:30:22
|
|
1,294
|
4,316.00
|
LSE
|
14:31:45
|
|
388
|
4,316.00
|
LSE
|
14:32:04
|
|
378
|
4,325.00
|
LSE
|
14:34:25
|
|
219
|
4,327.00
|
LSE
|
14:34:35
|
|
1,577
|
4,326.00
|
LSE
|
14:34:55
|
|
300
|
4,326.00
|
LSE
|
14:35:17
|
|
72
|
4,326.00
|
LSE
|
14:35:17
|
|
146
|
4,323.00
|
LSE
|
14:35:22
|
|
72
|
4,322.00
|
LSE
|
14:35:30
|
|
98
|
4,322.00
|
LSE
|
14:35:59
|
|
6
|
4,322.00
|
LSE
|
14:35:59
|
|
240
|
4,321.00
|
LSE
|
14:36:01
|
|
73
|
4,320.00
|
LSE
|
14:36:13
|
|
137
|
4,319.00
|
LSE
|
14:36:32
|
|
132
|
4,319.00
|
LSE
|
14:36:45
|
|
142
|
4,318.00
|
LSE
|
14:37:04
|
|
203
|
4,317.00
|
LSE
|
14:37:09
|
|
106
|
4,316.00
|
LSE
|
14:37:13
|
|
68
|
4,315.00
|
LSE
|
14:37:28
|
|
339
|
4,316.00
|
LSE
|
14:38:09
|
|
362
|
4,318.00
|
LSE
|
14:40:00
|
|
337
|
4,318.00
|
LSE
|
14:40:00
|
|
243
|
4,318.00
|
LSE
|
14:40:02
|
|
92
|
4,320.00
|
LSE
|
14:40:50
|
|
159
|
4,320.00
|
LSE
|
14:40:50
|
|
67
|
4,319.00
|
LSE
|
14:41:19
|
|
278
|
4,317.00
|
LSE
|
14:41:28
|
|
207
|
4,318.00
|
LSE
|
14:41:56
|
|
76
|
4,317.00
|
LSE
|
14:42:05
|
|
77
|
4,318.00
|
LSE
|
14:42:18
|
|
114
|
4,318.00
|
LSE
|
14:42:33
|
|
82
|
4,316.00
|
LSE
|
14:42:49
|
|
47
|
4,316.00
|
LSE
|
14:42:49
|
|
153
|
4,316.00
|
LSE
|
14:43:07
|
|
144
|
4,315.00
|
LSE
|
14:43:08
|
|
69
|
4,314.00
|
LSE
|
14:43:21
|
|
19
|
4,313.00
|
LSE
|
14:43:37
|
|
96
|
4,313.00
|
LSE
|
14:43:37
|
|
499
|
4,313.00
|
LSE
|
14:44:18
|
|
154
|
4,313.00
|
LSE
|
14:44:38
|
|
293
|
4,313.00
|
LSE
|
14:44:59
|
|
60
|
4,311.00
|
LSE
|
14:45:01
|
|
255
|
4,314.00
|
LSE
|
14:46:47
|
|
170
|
4,314.00
|
LSE
|
14:46:47
|
|
576
|
4,314.00
|
LSE
|
14:46:47
|
|
39
|
4,313.00
|
LSE
|
14:47:00
|
|
127
|
4,313.00
|
LSE
|
14:47:00
|
|
162
|
4,315.00
|
LSE
|
14:49:38
|
|
1,136
|
4,314.00
|
LSE
|
14:49:38
|
|
2,564
|
4,314.00
|
LSE
|
14:49:38
|
|
125
|
4,315.00
|
LSE
|
14:52:36
|
|
120
|
4,316.00
|
LSE
|
14:52:57
|
|
136
|
4,316.00
|
LSE
|
14:53:08
|
|
122
|
4,315.00
|
LSE
|
14:53:11
|
|
99
|
4,314.00
|
LSE
|
14:53:31
|
|
294
|
4,313.00
|
LSE
|
14:53:37
|
|
83
|
4,312.00
|
LSE
|
14:53:48
|
|
40
|
4,312.00
|
LSE
|
14:53:48
|
|
197
|
4,311.00
|
LSE
|
14:53:57
|
|
120
|
4,312.00
|
LSE
|
14:54:03
|
|
235
|
4,313.00
|
LSE
|
14:54:34
|
|
107
|
4,313.00
|
LSE
|
14:55:02
|
|
48
|
4,313.00
|
LSE
|
14:55:04
|
|
85
|
4,313.00
|
LSE
|
14:55:04
|
|
86
|
4,312.00
|
LSE
|
14:55:06
|
|
29
|
4,310.00
|
LSE
|
14:55:09
|
|
109
|
4,311.00
|
LSE
|
14:55:30
|
|
27
|
4,311.00
|
LSE
|
14:55:34
|
|
3
|
4,310.00
|
LSE
|
14:55:36
|
|
182
|
4,310.00
|
LSE
|
14:55:39
|
|
90
|
4,308.00
|
LSE
|
14:55:43
|
|
80
|
4,304.00
|
LSE
|
14:55:44
|
|
161
|
4,304.00
|
LSE
|
14:55:44
|
|
29
|
4,302.00
|
LSE
|
14:55:51
|
|
9
|
4,302.00
|
LSE
|
14:55:51
|
|
131
|
4,302.00
|
LSE
|
14:55:51
|
|
118
|
4,302.00
|
LSE
|
14:56:27
|
|
33
|
4,302.00
|
LSE
|
14:56:29
|
|
143
|
4,302.00
|
LSE
|
14:56:32
|
|
95
|
4,302.00
|
LSE
|
14:56:33
|
|
64
|
4,303.00
|
LSE
|
14:56:49
|
|
111
|
4,301.00
|
LSE
|
14:57:02
|
|
14
|
4,301.00
|
LSE
|
14:57:04
|
|
111
|
4,301.00
|
LSE
|
14:57:04
|
|
70
|
4,299.00
|
LSE
|
14:57:08
|
|
66
|
4,299.00
|
LSE
|
14:57:14
|
|
76
|
4,298.00
|
LSE
|
14:57:20
|
|
108
|
4,303.00
|
LSE
|
14:58:02
|
|
124
|
4,302.00
|
LSE
|
14:58:05
|
|
108
|
4,300.00
|
LSE
|
14:58:26
|
|
12
|
4,300.00
|
LSE
|
14:58:29
|
|
66
|
4,301.00
|
LSE
|
14:58:49
|
|
72
|
4,301.00
|
LSE
|
14:59:00
|
|
255
|
4,304.00
|
LSE
|
14:59:24
|
|
138
|
4,302.00
|
LSE
|
14:59:29
|
|
150
|
4,300.00
|
LSE
|
14:59:43
|
|
16
|
4,302.00
|
LSE
|
15:00:15
|
|
142
|
4,302.00
|
LSE
|
15:00:15
|
|
429
|
4,310.00
|
LSE
|
15:01:39
|
|
96
|
4,308.00
|
LSE
|
15:01:54
|
|
257
|
4,309.00
|
LSE
|
15:02:05
|
|
452
|
4,312.00
|
LSE
|
15:03:05
|
|
132
|
4,310.00
|
LSE
|
15:03:15
|
|
320
|
4,310.00
|
LSE
|
15:03:47
|
|
214
|
4,308.00
|
LSE
|
15:03:50
|
|
97
|
4,307.00
|
LSE
|
15:03:55
|
|
99
|
4,310.00
|
LSE
|
15:04:32
|
|
196
|
4,312.00
|
LSE
|
15:05:31
|
|
54
|
4,310.00
|
LSE
|
15:05:50
|
|
56
|
4,310.00
|
LSE
|
15:05:50
|
|
158
|
4,309.00
|
LSE
|
15:05:54
|
|
21
|
4,310.00
|
LSE
|
15:06:16
|
|
44
|
4,310.00
|
LSE
|
15:06:16
|
|
11
|
4,310.00
|
LSE
|
15:06:16
|
|
15
|
4,310.00
|
LSE
|
15:06:18
|
|
115
|
4,309.00
|
LSE
|
15:06:20
|
|
49
|
4,308.00
|
LSE
|
15:06:42
|
|
93
|
4,308.00
|
LSE
|
15:06:42
|
|
99
|
4,306.00
|
LSE
|
15:07:10
|
|
188
|
4,309.00
|
LSE
|
15:07:40
|
|
109
|
4,307.00
|
LSE
|
15:07:49
|
|
92
|
4,308.00
|
LSE
|
15:08:10
|
|
47
|
4,313.00
|
LSE
|
15:09:20
|
|
93
|
4,313.00
|
LSE
|
15:09:20
|
|
75
|
4,312.00
|
LSE
|
15:09:29
|
|
74
|
4,315.00
|
LSE
|
15:10:40
|
|
155
|
4,313.00
|
LSE
|
15:10:41
|
|
175
|
4,313.00
|
LSE
|
15:10:41
|
|
77
|
4,312.00
|
LSE
|
15:10:46
|
|
227
|
4,313.00
|
LSE
|
15:11:33
|
|
106
|
4,315.00
|
LSE
|
15:12:04
|
|
83
|
4,314.00
|
LSE
|
15:12:06
|
|
75
|
4,313.00
|
LSE
|
15:12:21
|
|
148
|
4,312.00
|
LSE
|
15:12:22
|
|
189
|
4,313.00
|
LSE
|
15:12:52
|
|
108
|
4,312.00
|
LSE
|
15:13:04
|
|
96
|
4,310.00
|
LSE
|
15:13:09
|
|
144
|
4,309.00
|
LSE
|
15:13:32
|
|
143
|
4,308.00
|
LSE
|
15:13:43
|
|
21
|
4,308.00
|
LSE
|
15:14:10
|
|
57
|
4,308.00
|
LSE
|
15:14:10
|
|
280
|
4,307.00
|
LSE
|
15:14:15
|
|
86
|
4,306.00
|
LSE
|
15:14:16
|
|
125
|
4,306.00
|
LSE
|
15:16:09
|
|
93
|
4,306.00
|
LSE
|
15:16:09
|
|
118
|
4,306.00
|
LSE
|
15:16:09
|
|
387
|
4,305.00
|
LSE
|
15:16:10
|
|
73
|
4,304.00
|
LSE
|
15:16:19
|
|
97
|
4,302.00
|
LSE
|
15:16:26
|
|
152
|
4,301.00
|
LSE
|
15:16:37
|
|
120
|
4,300.00
|
LSE
|
15:16:56
|
|
111
|
4,299.00
|
LSE
|
15:17:00
|
|
79
|
4,299.00
|
LSE
|
15:17:01
|
|
14
|
4,299.00
|
LSE
|
15:17:20
|
|
95
|
4,299.00
|
LSE
|
15:17:20
|
|
66
|
4,299.00
|
LSE
|
15:18:04
|
|
251
|
4,298.00
|
LSE
|
15:18:05
|
|
66
|
4,299.00
|
LSE
|
15:18:45
|
|
172
|
4,298.00
|
LSE
|
15:18:50
|
|
108
|
4,297.00
|
LSE
|
15:19:07
|
|
65
|
4,297.00
|
LSE
|
15:19:19
|
|
125
|
4,295.00
|
LSE
|
15:20:20
|
|
377
|
4,295.00
|
LSE
|
15:20:20
|
|
20
|
4,296.00
|
LSE
|
15:20:56
|
|
114
|
4,296.00
|
LSE
|
15:20:56
|
|
88
|
4,294.00
|
LSE
|
15:21:26
|
|
189
|
4,294.00
|
LSE
|
15:21:45
|
|
98
|
4,294.00
|
LSE
|
15:22:09
|
|
300
|
4,297.00
|
LSE
|
15:23:26
|
|
80
|
4,296.00
|
LSE
|
15:23:30
|
|
50
|
4,297.00
|
LSE
|
15:23:38
|
|
48
|
4,297.00
|
LSE
|
15:23:39
|
|
81
|
4,298.00
|
LSE
|
15:24:08
|
|
81
|
4,299.00
|
LSE
|
15:24:54
|
|
74
|
4,300.00
|
LSE
|
15:25:35
|
|
90
|
4,300.00
|
LSE
|
15:25:50
|
|
93
|
4,299.00
|
LSE
|
15:25:59
|
|
44
|
4,299.00
|
LSE
|
15:26:25
|
|
89
|
4,299.00
|
LSE
|
15:26:25
|
|
182
|
4,296.00
|
LSE
|
15:26:46
|
|
171
|
4,295.00
|
LSE
|
15:26:49
|
|
65
|
4,295.00
|
LSE
|
15:26:49
|
|
87
|
4,293.00
|
LSE
|
15:27:12
|
|
70
|
4,300.00
|
LSE
|
15:29:08
|
|
94
|
4,299.00
|
LSE
|
15:30:01
|
|
697
|
4,302.00
|
LSE
|
15:31:06
|
|
118
|
4,301.00
|
LSE
|
15:31:15
|
|
85
|
4,303.00
|
LSE
|
15:31:45
|
|
154
|
4,302.00
|
LSE
|
15:31:59
|
|
147
|
4,300.00
|
LSE
|
15:31:59
|
|
74
|
4,303.00
|
LSE
|
15:33:13
|
|
76
|
4,303.00
|
LSE
|
15:33:13
|
|
24
|
4,303.00
|
LSE
|
15:33:13
|
|
15
|
4,303.00
|
LSE
|
15:33:13
|
|
168
|
4,302.00
|
LSE
|
15:33:17
|
|
74
|
4,302.00
|
LSE
|
15:34:09
|
|
401
|
4,302.00
|
LSE
|
15:34:52
|
|
296
|
4,301.00
|
LSE
|
15:35:23
|
|
226
|
4,301.00
|
LSE
|
15:35:33
|
|
68
|
4,301.00
|
LSE
|
15:35:45
|
|
164
|
4,301.00
|
LSE
|
15:36:26
|
|
130
|
4,300.00
|
LSE
|
15:36:30
|
|
52
|
4,298.00
|
LSE
|
15:36:35
|
|
82
|
4,298.00
|
LSE
|
15:36:35
|
|
110
|
4,297.00
|
LSE
|
15:36:41
|
|
107
|
4,297.00
|
LSE
|
15:37:23
|
|
82
|
4,295.00
|
LSE
|
15:37:30
|
|
136
|
4,295.00
|
LSE
|
15:37:40
|
|
96
|
4,297.00
|
LSE
|
15:38:01
|
|
93
|
4,297.00
|
LSE
|
15:38:54
|
|
244
|
4,298.00
|
LSE
|
15:39:10
|
|
7
|
4,298.00
|
LSE
|
15:39:10
|
|
80
|
4,300.00
|
LSE
|
15:39:32
|
|
73
|
4,299.00
|
LSE
|
15:39:34
|
|
38
|
4,299.00
|
LSE
|
15:39:42
|
|
34
|
4,299.00
|
LSE
|
15:39:42
|
|
170
|
4,300.00
|
LSE
|
15:40:39
|
|
172
|
4,300.00
|
LSE
|
15:40:40
|
|
153
|
4,299.00
|
LSE
|
15:40:44
|
|
87
|
4,299.00
|
LSE
|
15:41:24
|
|
308
|
4,298.00
|
LSE
|
15:41:50
|
|
251
|
4,299.00
|
LSE
|
15:41:59
|
|
86
|
4,298.00
|
LSE
|
15:42:06
|
|
70
|
4,299.00
|
LSE
|
15:42:28
|
|
121
|
4,300.00
|
LSE
|
15:42:49
|
|
271
|
4,301.00
|
LSE
|
15:43:19
|
|
73
|
4,298.00
|
LSE
|
15:43:25
|
|
65
|
4,298.00
|
LSE
|
15:43:26
|
|
64
|
4,298.00
|
LSE
|
15:44:05
|
|
255
|
4,297.00
|
LSE
|
15:44:23
|
|
65
|
4,297.00
|
LSE
|
15:44:23
|
|
60
|
4,297.00
|
LSE
|
15:44:52
|
|
121
|
4,296.00
|
LSE
|
15:45:21
|
|
212
|
4,296.00
|
LSE
|
15:45:21
|
|
213
|
4,298.00
|
LSE
|
15:45:44
|
|
99
|
4,297.00
|
LSE
|
15:46:12
|
|
238
|
4,296.00
|
LSE
|
15:46:18
|
|
84
|
4,296.00
|
LSE
|
15:46:19
|
|
70
|
4,295.00
|
LSE
|
15:46:37
|
|
27
|
4,294.00
|
LSE
|
15:47:13
|
|
118
|
4,294.00
|
LSE
|
15:47:13
|
|
248
|
4,294.00
|
LSE
|
15:47:13
|
|
24
|
4,294.00
|
LSE
|
15:47:43
|
|
38
|
4,294.00
|
LSE
|
15:47:43
|
|
97
|
4,294.00
|
LSE
|
15:48:05
|
|
171
|
4,295.00
|
LSE
|
15:48:17
|
|
29
|
4,295.00
|
LSE
|
15:48:20
|
|
51
|
4,294.00
|
LSE
|
15:48:23
|
|
24
|
4,294.00
|
LSE
|
15:48:24
|
|
82
|
4,293.00
|
LSE
|
15:48:55
|
|
178
|
4,293.00
|
LSE
|
15:48:58
|
|
20
|
4,293.00
|
LSE
|
15:49:00
|
|
78
|
4,292.00
|
LSE
|
15:49:05
|
|
816
|
4,293.00
|
LSE
|
15:50:21
|
|
164
|
4,303.00
|
LSE
|
15:53:03
|
|
5
|
4,303.00
|
LSE
|
15:53:03
|
|
73
|
4,304.00
|
LSE
|
15:53:20
|
|
54
|
4,304.00
|
LSE
|
15:53:29
|
|
1,615
|
4,303.00
|
LSE
|
15:53:34
|
|
427
|
4,302.00
|
LSE
|
15:54:02
|
|
33
|
4,300.00
|
LSE
|
15:54:04
|
|
123
|
4,302.00
|
LSE
|
15:54:35
|
|
307
|
4,302.00
|
LSE
|
15:54:35
|
|
302
|
4,302.00
|
LSE
|
15:54:44
|
|
457
|
4,302.00
|
LSE
|
15:56:07
|
|
217
|
4,300.00
|
LSE
|
15:56:13
|
|
417
|
4,300.00
|
LSE
|
15:56:13
|
|
1,237
|
4,303.00
|
LSE
|
15:58:05
|
|
116
|
4,302.00
|
LSE
|
15:58:12
|
|
897
|
4,305.00
|
LSE
|
16:00:30
|
|
507
|
4,305.00
|
LSE
|
16:00:30
|
|
117
|
4,304.00
|
LSE
|
16:00:34
|
|
332
|
4,307.00
|
LSE
|
16:01:09
|
|
220
|
4,308.00
|
LSE
|
16:01:39
|
|
20
|
4,308.00
|
LSE
|
16:01:39
|
|
3
|
4,308.00
|
LSE
|
16:01:39
|
|
35
|
4,309.00
|
LSE
|
16:02:25
|
|
79
|
4,309.00
|
LSE
|
16:02:25
|
|
65
|
4,309.00
|
LSE
|
16:02:25
|
|
83
|
4,309.00
|
LSE
|
16:03:01
|
|
308
|
4,309.00
|
LSE
|
16:03:01
|
|
306
|
4,308.00
|
LSE
|
16:03:08
|
|
83
|
4,307.00
|
LSE
|
16:03:45
|
|
71
|
4,308.00
|
LSE
|
16:03:58
|
|
354
|
4,308.00
|
LSE
|
16:03:58
|
|
82
|
4,307.00
|
LSE
|
16:04:22
|
|
204
|
4,308.00
|
LSE
|
16:04:46
|
|
25
|
4,306.00
|
LSE
|
16:05:02
|
|
178
|
4,306.00
|
LSE
|
16:05:02
|
|
7
|
4,306.00
|
LSE
|
16:05:02
|
|
151
|
4,306.00
|
LSE
|
16:05:13
|
|
92
|
4,306.00
|
LSE
|
16:05:20
|
|
11
|
4,307.00
|
LSE
|
16:05:44
|
|
200
|
4,307.00
|
LSE
|
16:05:44
|
|
47
|
4,307.00
|
LSE
|
16:06:18
|
|
96
|
4,307.00
|
LSE
|
16:06:32
|
|
302
|
4,306.00
|
LSE
|
16:06:40
|
|
20
|
4,304.00
|
LSE
|
16:06:43
|
|
65
|
4,304.00
|
LSE
|
16:06:44
|
|
83
|
4,303.00
|
LSE
|
16:06:58
|
|
199
|
4,303.00
|
LSE
|
16:07:39
|
|
198
|
4,302.00
|
LSE
|
16:07:42
|
|
77
|
4,302.00
|
LSE
|
16:08:10
|
|
183
|
4,300.00
|
LSE
|
16:08:27
|
|
141
|
4,298.00
|
LSE
|
16:08:33
|
|
228
|
4,298.00
|
LSE
|
16:08:42
|
|
77
|
4,298.00
|
LSE
|
16:10:11
|
|
271
|
4,298.00
|
LSE
|
16:10:11
|
|
100
|
4,298.00
|
LSE
|
16:10:11
|
|
235
|
4,298.00
|
LSE
|
16:10:11
|
|
38
|
4,298.00
|
LSE
|
16:10:11
|
|
453
|
4,298.00
|
LSE
|
16:10:11
|
|
Date of purchase:
|
23 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
101,204
|
|
Highest price paid per share (pence):
|
4,295.00p
|
|
Lowest price paid per share (pence):
|
4,209.00p
|
|
Volume weighted average price paid per share (pence):
|
4,258.7007p
|
|
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
|
23/03/2026
|
101,204
|
4,258.7007p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
1,126
|
4,246.00
|
LSE
|
08:00:16
|
|
737
|
4,246.00
|
LSE
|
08:00:16
|
|
125
|
4,264.00
|
LSE
|
08:00:31
|
|
81
|
4,262.00
|
LSE
|
08:00:46
|
|
154
|
4,262.00
|
LSE
|
08:01:03
|
|
13
|
4,252.00
|
LSE
|
08:01:28
|
|
60
|
4,252.00
|
LSE
|
08:01:28
|
|
23
|
4,249.00
|
LSE
|
08:01:48
|
|
59
|
4,249.00
|
LSE
|
08:01:48
|
|
86
|
4,254.00
|
LSE
|
08:02:08
|
|
138
|
4,259.00
|
LSE
|
08:02:36
|
|
86
|
4,258.00
|
LSE
|
08:02:51
|
|
73
|
4,255.00
|
LSE
|
08:03:24
|
|
168
|
4,258.00
|
LSE
|
08:03:47
|
|
69
|
4,257.00
|
LSE
|
08:04:11
|
|
183
|
4,255.00
|
LSE
|
08:05:03
|
|
28
|
4,255.00
|
LSE
|
08:05:03
|
|
69
|
4,251.00
|
LSE
|
08:05:11
|
|
116
|
4,256.00
|
LSE
|
08:05:52
|
|
233
|
4,257.00
|
LSE
|
08:07:05
|
|
117
|
4,255.00
|
LSE
|
08:07:10
|
|
307
|
4,256.00
|
LSE
|
08:08:34
|
|
96
|
4,249.00
|
LSE
|
08:09:14
|
|
231
|
4,249.00
|
LSE
|
08:10:20
|
|
137
|
4,251.00
|
LSE
|
08:11:15
|
|
31
|
4,251.00
|
LSE
|
08:11:15
|
|
132
|
4,248.00
|
LSE
|
08:11:35
|
|
79
|
4,255.00
|
LSE
|
08:14:57
|
|
127
|
4,258.00
|
LSE
|
08:15:21
|
|
83
|
4,257.00
|
LSE
|
08:16:07
|
|
178
|
4,258.00
|
LSE
|
08:16:26
|
|
107
|
4,257.00
|
LSE
|
08:17:00
|
|
115
|
4,259.00
|
LSE
|
08:17:29
|
|
131
|
4,257.00
|
LSE
|
08:18:02
|
|
95
|
4,260.00
|
LSE
|
08:18:29
|
|
71
|
4,255.00
|
LSE
|
08:19:04
|
|
179
|
4,255.00
|
LSE
|
08:19:34
|
|
497
|
4,254.00
|
LSE
|
08:20:10
|
|
149
|
4,252.00
|
LSE
|
08:20:51
|
|
122
|
4,245.00
|
LSE
|
08:21:41
|
|
79
|
4,240.00
|
LSE
|
08:22:10
|
|
250
|
4,244.00
|
LSE
|
08:23:47
|
|
138
|
4,241.00
|
LSE
|
08:24:42
|
|
308
|
4,238.00
|
LSE
|
08:26:25
|
|
160
|
4,236.00
|
LSE
|
08:27:27
|
|
198
|
4,237.00
|
LSE
|
08:29:10
|
|
149
|
4,236.00
|
LSE
|
08:29:58
|
|
188
|
4,237.00
|
LSE
|
08:30:42
|
|
228
|
4,239.00
|
LSE
|
08:32:12
|
|
61
|
4,246.00
|
LSE
|
08:34:41
|
|
46
|
4,246.00
|
LSE
|
08:34:41
|
|
243
|
4,246.00
|
LSE
|
08:34:41
|
|
155
|
4,239.00
|
LSE
|
08:35:57
|
|
152
|
4,240.00
|
LSE
|
08:37:24
|
|
230
|
4,238.00
|
LSE
|
08:38:59
|
|
146
|
4,235.00
|
LSE
|
08:39:45
|
|
163
|
4,235.00
|
LSE
|
08:41:09
|
|
265
|
4,238.00
|
LSE
|
08:43:07
|
|
170
|
4,237.00
|
LSE
|
08:44:27
|
|
96
|
4,235.00
|
LSE
|
08:45:14
|
|
193
|
4,241.00
|
LSE
|
08:46:50
|
|
61
|
4,240.00
|
LSE
|
08:47:40
|
|
276
|
4,241.00
|
LSE
|
08:50:00
|
|
200
|
4,238.00
|
LSE
|
08:51:52
|
|
83
|
4,235.00
|
LSE
|
08:52:25
|
|
237
|
4,237.00
|
LSE
|
08:55:13
|
|
136
|
4,236.00
|
LSE
|
08:56:37
|
|
134
|
4,234.00
|
LSE
|
08:58:08
|
|
2
|
4,234.00
|
LSE
|
08:58:08
|
|
262
|
4,234.00
|
LSE
|
08:58:08
|
|
136
|
4,233.00
|
LSE
|
08:59:30
|
|
517
|
4,228.00
|
LSE
|
09:01:52
|
|
265
|
4,228.00
|
LSE
|
09:03:51
|
|
131
|
4,225.00
|
LSE
|
09:05:05
|
|
84
|
4,227.00
|
LSE
|
09:08:27
|
|
250
|
4,225.00
|
LSE
|
09:10:24
|
|
251
|
4,231.00
|
LSE
|
09:12:22
|
|
169
|
4,227.00
|
LSE
|
09:13:48
|
|
216
|
4,227.00
|
LSE
|
09:13:48
|
|
32
|
4,227.00
|
LSE
|
09:13:48
|
|
170
|
4,227.00
|
LSE
|
09:14:22
|
|
86
|
4,224.00
|
LSE
|
09:15:16
|
|
369
|
4,228.00
|
LSE
|
09:18:24
|
|
82
|
4,234.00
|
LSE
|
09:21:49
|
|
101
|
4,238.00
|
LSE
|
09:22:28
|
|
76
|
4,236.00
|
LSE
|
09:23:19
|
|
383
|
4,235.00
|
LSE
|
09:24:01
|
|
80
|
4,232.00
|
LSE
|
09:24:34
|
|
101
|
4,225.00
|
LSE
|
09:25:45
|
|
11
|
4,225.00
|
LSE
|
09:25:45
|
|
119
|
4,225.00
|
LSE
|
09:27:06
|
|
207
|
4,228.00
|
LSE
|
09:32:18
|
|
65
|
4,226.00
|
LSE
|
09:32:42
|
|
68
|
4,224.00
|
LSE
|
09:33:11
|
|
65
|
4,220.00
|
LSE
|
09:34:13
|
|
61
|
4,217.00
|
LSE
|
09:34:39
|
|
101
|
4,216.00
|
LSE
|
09:35:30
|
|
398
|
4,219.00
|
LSE
|
09:39:38
|
|
112
|
4,219.00
|
LSE
|
09:39:38
|
|
208
|
4,223.00
|
LSE
|
09:41:28
|
|
65
|
4,224.00
|
LSE
|
09:42:55
|
|
97
|
4,222.00
|
LSE
|
09:43:06
|
|
71
|
4,221.00
|
LSE
|
09:43:50
|
|
319
|
4,229.00
|
LSE
|
09:46:40
|
|
73
|
4,230.00
|
LSE
|
09:47:44
|
|
178
|
4,229.00
|
LSE
|
09:49:05
|
|
69
|
4,231.00
|
LSE
|
09:49:46
|
|
107
|
4,233.00
|
LSE
|
09:50:59
|
|
100
|
4,232.00
|
LSE
|
09:52:01
|
|
71
|
4,230.00
|
LSE
|
09:52:42
|
|
107
|
4,232.00
|
LSE
|
09:53:32
|
|
72
|
4,228.00
|
LSE
|
09:54:06
|
|
62
|
4,229.00
|
LSE
|
09:54:55
|
|
62
|
4,224.00
|
LSE
|
09:55:39
|
|
62
|
4,222.00
|
LSE
|
09:57:16
|
|
103
|
4,222.00
|
LSE
|
09:57:16
|
|
77
|
4,222.00
|
LSE
|
09:58:28
|
|
86
|
4,220.00
|
LSE
|
09:59:01
|
|
79
|
4,218.00
|
LSE
|
09:59:49
|
|
84
|
4,217.00
|
LSE
|
10:00:00
|
|
70
|
4,216.00
|
LSE
|
10:00:38
|
|
263
|
4,219.00
|
LSE
|
10:02:46
|
|
109
|
4,222.00
|
LSE
|
10:03:54
|
|
57
|
4,223.00
|
LSE
|
10:04:27
|
|
36
|
4,223.00
|
LSE
|
10:04:27
|
|
53
|
4,223.00
|
LSE
|
10:05:30
|
|
13
|
4,223.00
|
LSE
|
10:05:30
|
|
84
|
4,224.00
|
LSE
|
10:06:07
|
|
24
|
4,224.00
|
LSE
|
10:06:07
|
|
73
|
4,224.00
|
LSE
|
10:06:51
|
|
163
|
4,224.00
|
LSE
|
10:08:22
|
|
160
|
4,231.00
|
LSE
|
10:09:40
|
|
70
|
4,228.00
|
LSE
|
10:10:25
|
|
65
|
4,229.00
|
LSE
|
10:10:54
|
|
113
|
4,229.00
|
LSE
|
10:11:54
|
|
67
|
4,224.00
|
LSE
|
10:12:30
|
|
145
|
4,221.00
|
LSE
|
10:13:47
|
|
68
|
4,218.00
|
LSE
|
10:14:41
|
|
65
|
4,217.00
|
LSE
|
10:15:03
|
|
70
|
4,215.00
|
LSE
|
10:16:06
|
|
323
|
4,217.00
|
LSE
|
10:18:06
|
|
10
|
4,219.00
|
LSE
|
10:18:55
|
|
152
|
4,219.00
|
LSE
|
10:18:55
|
|
67
|
4,218.00
|
LSE
|
10:19:53
|
|
74
|
4,216.00
|
LSE
|
10:20:55
|
|
66
|
4,216.00
|
LSE
|
10:21:48
|
|
69
|
4,215.00
|
LSE
|
10:22:35
|
|
68
|
4,214.00
|
LSE
|
10:23:16
|
|
108
|
4,215.00
|
LSE
|
10:23:54
|
|
71
|
4,215.00
|
LSE
|
10:25:12
|
|
166
|
4,215.00
|
LSE
|
10:27:13
|
|
67
|
4,215.00
|
LSE
|
10:27:35
|
|
72
|
4,213.00
|
LSE
|
10:28:13
|
|
66
|
4,213.00
|
LSE
|
10:29:05
|
|
69
|
4,213.00
|
LSE
|
10:29:53
|
|
69
|
4,213.00
|
LSE
|
10:30:22
|
|
65
|
4,211.00
|
LSE
|
10:31:42
|
|
99
|
4,213.00
|
LSE
|
10:31:58
|
|
122
|
4,213.00
|
LSE
|
10:33:07
|
|
85
|
4,213.00
|
LSE
|
10:35:51
|
|
199
|
4,215.00
|
LSE
|
10:36:41
|
|
113
|
4,213.00
|
LSE
|
10:37:35
|
|
100
|
4,211.00
|
LSE
|
10:37:46
|
|
70
|
4,211.00
|
LSE
|
10:38:30
|
|
65
|
4,209.00
|
LSE
|
10:39:20
|
|
1
|
4,209.00
|
LSE
|
10:39:20
|
|
76
|
4,210.00
|
LSE
|
10:39:57
|
|
75
|
4,210.00
|
LSE
|
10:40:28
|
|
70
|
4,213.00
|
LSE
|
10:41:07
|
|
100
|
4,217.00
|
LSE
|
10:43:17
|
|
101
|
4,217.00
|
LSE
|
10:43:20
|
|
184
|
4,219.00
|
LSE
|
10:44:55
|
|
167
|
4,218.00
|
LSE
|
10:46:38
|
|
65
|
4,217.00
|
LSE
|
10:47:12
|
|
49
|
4,217.00
|
LSE
|
10:49:34
|
|
237
|
4,217.00
|
LSE
|
10:49:38
|
|
117
|
4,226.00
|
LSE
|
10:50:39
|
|
109
|
4,225.00
|
LSE
|
10:51:43
|
|
89
|
4,222.00
|
LSE
|
10:53:01
|
|
105
|
4,220.00
|
LSE
|
10:53:34
|
|
8
|
4,223.00
|
LSE
|
10:54:12
|
|
60
|
4,223.00
|
LSE
|
10:54:12
|
|
74
|
4,222.00
|
LSE
|
10:55:20
|
|
170
|
4,221.00
|
LSE
|
10:56:36
|
|
166
|
4,222.00
|
LSE
|
10:58:05
|
|
65
|
4,222.00
|
LSE
|
10:58:46
|
|
100
|
4,224.00
|
LSE
|
10:59:44
|
|
113
|
4,227.00
|
LSE
|
11:00:56
|
|
105
|
4,228.00
|
LSE
|
11:02:06
|
|
70
|
4,227.00
|
LSE
|
11:02:54
|
|
76
|
4,226.00
|
LSE
|
11:03:35
|
|
69
|
4,226.00
|
LSE
|
11:04:19
|
|
384
|
4,263.00
|
LSE
|
11:05:29
|
|
53
|
4,263.00
|
LSE
|
11:05:29
|
|
4
|
4,263.00
|
LSE
|
11:05:29
|
|
76
|
4,277.00
|
LSE
|
11:06:11
|
|
67
|
4,277.00
|
LSE
|
11:06:57
|
|
68
|
4,283.00
|
LSE
|
11:07:45
|
|
82
|
4,282.00
|
LSE
|
11:08:40
|
|
1
|
4,282.00
|
LSE
|
11:08:40
|
|
78
|
4,291.00
|
LSE
|
11:09:34
|
|
81
|
4,288.00
|
LSE
|
11:10:30
|
|
62
|
4,293.00
|
LSE
|
11:11:18
|
|
103
|
4,281.00
|
LSE
|
11:12:20
|
|
75
|
4,286.00
|
LSE
|
11:13:13
|
|
71
|
4,284.00
|
LSE
|
11:13:57
|
|
111
|
4,286.00
|
LSE
|
11:15:05
|
|
66
|
4,274.00
|
LSE
|
11:15:59
|
|
70
|
4,273.00
|
LSE
|
11:16:29
|
|
77
|
4,268.00
|
LSE
|
11:17:14
|
|
121
|
4,271.00
|
LSE
|
11:18:25
|
|
70
|
4,269.00
|
LSE
|
11:19:08
|
|
82
|
4,265.00
|
LSE
|
11:20:00
|
|
209
|
4,267.00
|
LSE
|
11:22:00
|
|
107
|
4,265.00
|
LSE
|
11:23:01
|
|
109
|
4,262.00
|
LSE
|
11:24:08
|
|
105
|
4,262.00
|
LSE
|
11:25:12
|
|
100
|
4,264.00
|
LSE
|
11:26:08
|
|
85
|
4,269.00
|
LSE
|
11:27:06
|
|
105
|
4,272.00
|
LSE
|
11:27:51
|
|
152
|
4,260.00
|
LSE
|
11:29:20
|
|
89
|
4,261.00
|
LSE
|
11:30:13
|
|
151
|
4,270.00
|
LSE
|
11:31:44
|
|
81
|
4,265.00
|
LSE
|
11:32:30
|
|
157
|
4,264.00
|
LSE
|
11:34:09
|
|
143
|
4,268.00
|
LSE
|
11:35:49
|
|
87
|
4,265.00
|
LSE
|
11:36:43
|
|
84
|
4,262.00
|
LSE
|
11:37:32
|
|
203
|
4,267.00
|
LSE
|
11:40:06
|
|
74
|
4,263.00
|
LSE
|
11:40:35
|
|
95
|
4,258.00
|
LSE
|
11:41:34
|
|
132
|
4,259.00
|
LSE
|
11:43:02
|
|
88
|
4,262.00
|
LSE
|
11:44:24
|
|
79
|
4,258.00
|
LSE
|
11:44:57
|
|
134
|
4,256.00
|
LSE
|
11:46:56
|
|
178
|
4,257.00
|
LSE
|
11:48:19
|
|
173
|
4,264.00
|
LSE
|
11:50:16
|
|
77
|
4,258.00
|
LSE
|
11:51:22
|
|
187
|
4,262.00
|
LSE
|
11:53:00
|
|
110
|
4,261.00
|
LSE
|
11:54:34
|
|
80
|
4,258.00
|
LSE
|
11:55:11
|
|
70
|
4,256.00
|
LSE
|
11:55:19
|
|
74
|
4,251.00
|
LSE
|
11:56:01
|
|
159
|
4,251.00
|
LSE
|
11:57:27
|
|
164
|
4,250.00
|
LSE
|
11:58:39
|
|
231
|
4,248.00
|
LSE
|
12:00:00
|
|
168
|
4,242.00
|
LSE
|
12:01:09
|
|
305
|
4,250.00
|
LSE
|
12:04:35
|
|
18
|
4,250.00
|
LSE
|
12:04:35
|
|
321
|
4,250.00
|
LSE
|
12:07:44
|
|
53
|
4,256.00
|
LSE
|
12:11:32
|
|
14
|
4,256.00
|
LSE
|
12:11:32
|
|
256
|
4,249.00
|
LSE
|
12:12:00
|
|
103
|
4,249.00
|
LSE
|
12:12:00
|
|
122
|
4,245.00
|
LSE
|
12:13:00
|
|
92
|
4,241.00
|
LSE
|
12:14:15
|
|
74
|
4,239.00
|
LSE
|
12:14:55
|
|
82
|
4,252.00
|
LSE
|
12:17:59
|
|
131
|
4,255.00
|
LSE
|
12:19:08
|
|
89
|
4,256.00
|
LSE
|
12:20:04
|
|
150
|
4,257.00
|
LSE
|
12:20:59
|
|
144
|
4,257.00
|
LSE
|
12:22:23
|
|
156
|
4,262.00
|
LSE
|
12:23:27
|
|
64
|
4,260.00
|
LSE
|
12:23:56
|
|
75
|
4,259.00
|
LSE
|
12:24:42
|
|
70
|
4,259.00
|
LSE
|
12:26:00
|
|
194
|
4,259.00
|
LSE
|
12:27:32
|
|
129
|
4,259.00
|
LSE
|
12:29:04
|
|
90
|
4,258.00
|
LSE
|
12:29:33
|
|
68
|
4,255.00
|
LSE
|
12:30:17
|
|
95
|
4,256.00
|
LSE
|
12:30:36
|
|
68
|
4,252.00
|
LSE
|
12:31:24
|
|
379
|
4,248.00
|
LSE
|
12:31:53
|
|
124
|
4,249.00
|
LSE
|
12:35:49
|
|
162
|
4,250.00
|
LSE
|
12:37:14
|
|
68
|
4,250.00
|
LSE
|
12:37:55
|
|
375
|
4,246.00
|
LSE
|
12:39:05
|
|
139
|
4,248.00
|
LSE
|
12:40:13
|
|
97
|
4,258.00
|
LSE
|
12:43:34
|
|
385
|
4,258.00
|
LSE
|
12:44:08
|
|
101
|
4,264.00
|
LSE
|
12:48:02
|
|
65
|
4,262.00
|
LSE
|
12:49:02
|
|
74
|
4,262.00
|
LSE
|
12:49:37
|
|
108
|
4,263.00
|
LSE
|
12:50:29
|
|
62
|
4,263.00
|
LSE
|
12:51:19
|
|
72
|
4,264.00
|
LSE
|
12:51:47
|
|
69
|
4,260.00
|
LSE
|
12:52:27
|
|
280
|
4,259.00
|
LSE
|
12:53:11
|
|
83
|
4,259.00
|
LSE
|
12:53:11
|
|
84
|
4,266.00
|
LSE
|
12:56:29
|
|
70
|
4,262.00
|
LSE
|
12:57:07
|
|
76
|
4,263.00
|
LSE
|
12:57:55
|
|
111
|
4,265.00
|
LSE
|
12:59:19
|
|
43
|
4,265.00
|
LSE
|
12:59:19
|
|
75
|
4,263.00
|
LSE
|
12:59:57
|
|
63
|
4,262.00
|
LSE
|
13:00:23
|
|
138
|
4,266.00
|
LSE
|
13:01:11
|
|
84
|
4,264.00
|
LSE
|
13:02:18
|
|
92
|
4,265.00
|
LSE
|
13:02:22
|
|
212
|
4,267.00
|
LSE
|
13:04:00
|
|
73
|
4,268.00
|
LSE
|
13:05:17
|
|
88
|
4,266.00
|
LSE
|
13:05:22
|
|
78
|
4,265.00
|
LSE
|
13:06:06
|
|
122
|
4,262.00
|
LSE
|
13:08:03
|
|
248
|
4,262.00
|
LSE
|
13:08:03
|
|
79
|
4,266.00
|
LSE
|
13:10:44
|
|
82
|
4,266.00
|
LSE
|
13:10:45
|
|
72
|
4,265.00
|
LSE
|
13:11:31
|
|
65
|
4,264.00
|
LSE
|
13:12:13
|
|
65
|
4,264.00
|
LSE
|
13:13:00
|
|
73
|
4,264.00
|
LSE
|
13:13:27
|
|
86
|
4,266.00
|
LSE
|
13:14:11
|
|
347
|
4,264.00
|
LSE
|
13:15:09
|
|
70
|
4,268.00
|
LSE
|
13:18:12
|
|
193
|
4,266.00
|
LSE
|
13:19:07
|
|
252
|
4,266.00
|
LSE
|
13:19:07
|
|
168
|
4,261.00
|
LSE
|
13:20:14
|
|
67
|
4,257.00
|
LSE
|
13:23:49
|
|
61
|
4,255.00
|
LSE
|
13:24:32
|
|
3
|
4,255.00
|
LSE
|
13:24:32
|
|
109
|
4,258.00
|
LSE
|
13:25:00
|
|
333
|
4,256.00
|
LSE
|
13:26:43
|
|
100
|
4,261.00
|
LSE
|
13:29:17
|
|
254
|
4,261.00
|
LSE
|
13:29:21
|
|
279
|
4,259.00
|
LSE
|
13:29:59
|
|
145
|
4,259.00
|
LSE
|
13:29:59
|
|
424
|
4,266.00
|
LSE
|
13:30:05
|
|
124
|
4,264.00
|
LSE
|
13:30:13
|
|
176
|
4,265.00
|
LSE
|
13:30:23
|
|
88
|
4,268.00
|
LSE
|
13:30:33
|
|
106
|
4,267.00
|
LSE
|
13:30:38
|
|
229
|
4,267.00
|
LSE
|
13:30:53
|
|
124
|
4,266.00
|
LSE
|
13:30:59
|
|
105
|
4,265.00
|
LSE
|
13:31:05
|
|
106
|
4,263.00
|
LSE
|
13:31:06
|
|
106
|
4,262.00
|
LSE
|
13:31:13
|
|
88
|
4,260.00
|
LSE
|
13:31:18
|
|
88
|
4,258.00
|
LSE
|
13:31:22
|
|
211
|
4,261.00
|
LSE
|
13:31:43
|
|
1
|
4,259.00
|
LSE
|
13:31:48
|
|
127
|
4,259.00
|
LSE
|
13:31:56
|
|
101
|
4,259.00
|
LSE
|
13:31:56
|
|
194
|
4,258.00
|
LSE
|
13:32:02
|
|
32
|
4,256.00
|
LSE
|
13:32:04
|
|
7
|
4,256.00
|
LSE
|
13:32:04
|
|
31
|
4,256.00
|
LSE
|
13:32:06
|
|
106
|
4,253.00
|
LSE
|
13:32:12
|
|
88
|
4,252.00
|
LSE
|
13:32:17
|
|
668
|
4,255.00
|
LSE
|
13:32:54
|
|
105
|
4,255.00
|
LSE
|
13:33:07
|
|
387
|
4,255.00
|
LSE
|
13:33:20
|
|
88
|
4,253.00
|
LSE
|
13:33:28
|
|
304
|
4,254.00
|
LSE
|
13:34:06
|
|
327
|
4,254.00
|
LSE
|
13:34:06
|
|
96
|
4,253.00
|
LSE
|
13:34:16
|
|
50
|
4,253.00
|
LSE
|
13:34:16
|
|
201
|
4,254.00
|
LSE
|
13:34:40
|
|
32
|
4,254.00
|
LSE
|
13:34:40
|
|
254
|
4,254.00
|
LSE
|
13:35:41
|
|
573
|
4,254.00
|
LSE
|
13:35:41
|
|
35
|
4,252.00
|
LSE
|
13:35:58
|
|
38
|
4,252.00
|
LSE
|
13:35:58
|
|
203
|
4,252.00
|
LSE
|
13:35:58
|
|
363
|
4,251.00
|
LSE
|
13:36:16
|
|
594
|
4,253.00
|
LSE
|
13:37:01
|
|
486
|
4,258.00
|
LSE
|
13:37:48
|
|
73
|
4,258.00
|
LSE
|
13:37:48
|
|
80
|
4,258.00
|
LSE
|
13:37:48
|
|
186
|
4,258.00
|
LSE
|
13:37:48
|
|
72
|
4,255.00
|
LSE
|
13:37:50
|
|
87
|
4,252.00
|
LSE
|
13:37:57
|
|
17
|
4,252.00
|
LSE
|
13:38:18
|
|
12
|
4,252.00
|
LSE
|
13:38:20
|
|
115
|
4,252.00
|
LSE
|
13:38:20
|
|
217
|
4,250.00
|
LSE
|
13:38:32
|
|
174
|
4,248.00
|
LSE
|
13:38:38
|
|
130
|
4,246.00
|
LSE
|
13:38:51
|
|
187
|
4,245.00
|
LSE
|
13:39:00
|
|
91
|
4,243.00
|
LSE
|
13:39:13
|
|
80
|
4,247.00
|
LSE
|
13:39:40
|
|
191
|
4,247.00
|
LSE
|
13:39:40
|
|
78
|
4,244.00
|
LSE
|
13:39:51
|
|
10
|
4,244.00
|
LSE
|
13:39:51
|
|
61
|
4,246.00
|
LSE
|
13:40:07
|
|
59
|
4,245.00
|
LSE
|
13:40:13
|
|
10
|
4,246.00
|
LSE
|
13:40:27
|
|
10
|
4,246.00
|
LSE
|
13:40:28
|
|
128
|
4,246.00
|
LSE
|
13:40:38
|
|
515
|
4,251.00
|
LSE
|
13:41:24
|
|
102
|
4,253.00
|
LSE
|
13:41:39
|
|
160
|
4,254.00
|
LSE
|
13:42:02
|
|
262
|
4,253.00
|
LSE
|
13:42:21
|
|
118
|
4,254.00
|
LSE
|
13:42:35
|
|
10
|
4,254.00
|
LSE
|
13:43:04
|
|
10
|
4,254.00
|
LSE
|
13:43:04
|
|
10
|
4,254.00
|
LSE
|
13:43:04
|
|
30
|
4,254.00
|
LSE
|
13:43:04
|
|
67
|
4,254.00
|
LSE
|
13:43:04
|
|
161
|
4,253.00
|
LSE
|
13:43:23
|
|
592
|
4,250.00
|
LSE
|
13:43:36
|
|
80
|
4,250.00
|
LSE
|
13:43:36
|
|
48
|
4,250.00
|
LSE
|
13:44:49
|
|
28
|
4,250.00
|
LSE
|
13:44:49
|
|
65
|
4,248.00
|
LSE
|
13:45:01
|
|
72
|
4,249.00
|
LSE
|
13:45:27
|
|
136
|
4,249.00
|
LSE
|
13:45:27
|
|
79
|
4,250.00
|
LSE
|
13:45:35
|
|
90
|
4,248.00
|
LSE
|
13:46:10
|
|
39
|
4,248.00
|
LSE
|
13:46:10
|
|
64
|
4,248.00
|
LSE
|
13:46:10
|
|
301
|
4,249.00
|
LSE
|
13:46:52
|
|
54
|
4,248.00
|
LSE
|
13:47:24
|
|
97
|
4,248.00
|
LSE
|
13:47:24
|
|
171
|
4,246.00
|
LSE
|
13:47:27
|
|
57
|
4,246.00
|
LSE
|
13:48:00
|
|
44
|
4,246.00
|
LSE
|
13:48:00
|
|
286
|
4,249.00
|
LSE
|
13:48:23
|
|
86
|
4,248.00
|
LSE
|
13:48:48
|
|
1
|
4,247.00
|
LSE
|
13:48:50
|
|
135
|
4,247.00
|
LSE
|
13:48:50
|
|
60
|
4,250.00
|
LSE
|
13:49:20
|
|
129
|
4,250.00
|
LSE
|
13:49:21
|
|
91
|
4,249.00
|
LSE
|
13:49:30
|
|
10
|
4,247.00
|
LSE
|
13:50:10
|
|
10
|
4,247.00
|
LSE
|
13:50:10
|
|
63
|
4,247.00
|
LSE
|
13:50:11
|
|
232
|
4,248.00
|
LSE
|
13:50:33
|
|
81
|
4,248.00
|
LSE
|
13:50:33
|
|
153
|
4,249.00
|
LSE
|
13:50:58
|
|
10
|
4,247.00
|
LSE
|
13:51:05
|
|
59
|
4,247.00
|
LSE
|
13:51:05
|
|
97
|
4,247.00
|
LSE
|
13:51:41
|
|
542
|
4,251.00
|
LSE
|
13:52:37
|
|
912
|
4,260.00
|
LSE
|
13:54:38
|
|
86
|
4,256.00
|
LSE
|
13:55:13
|
|
195
|
4,255.00
|
LSE
|
13:55:22
|
|
241
|
4,256.00
|
LSE
|
13:55:56
|
|
132
|
4,255.00
|
LSE
|
13:56:19
|
|
179
|
4,256.00
|
LSE
|
13:56:31
|
|
140
|
4,259.00
|
LSE
|
13:57:03
|
|
163
|
4,257.00
|
LSE
|
13:57:05
|
|
357
|
4,259.00
|
LSE
|
13:57:54
|
|
249
|
4,259.00
|
LSE
|
13:59:10
|
|
426
|
4,259.00
|
LSE
|
13:59:24
|
|
85
|
4,258.00
|
LSE
|
13:59:56
|
|
28
|
4,259.00
|
LSE
|
14:00:55
|
|
60
|
4,259.00
|
LSE
|
14:00:55
|
|
24
|
4,259.00
|
LSE
|
14:00:55
|
|
34
|
4,259.00
|
LSE
|
14:00:55
|
|
324
|
4,259.00
|
LSE
|
14:00:55
|
|
216
|
4,259.00
|
LSE
|
14:01:49
|
|
15
|
4,261.00
|
LSE
|
14:02:06
|
|
220
|
4,261.00
|
LSE
|
14:02:06
|
|
371
|
4,267.00
|
LSE
|
14:03:25
|
|
106
|
4,267.00
|
LSE
|
14:03:25
|
|
32
|
4,267.00
|
LSE
|
14:03:25
|
|
92
|
4,265.00
|
LSE
|
14:04:03
|
|
510
|
4,268.00
|
LSE
|
14:04:50
|
|
188
|
4,266.00
|
LSE
|
14:05:20
|
|
10
|
4,265.00
|
LSE
|
14:05:40
|
|
10
|
4,265.00
|
LSE
|
14:05:40
|
|
26
|
4,265.00
|
LSE
|
14:05:41
|
|
30
|
4,265.00
|
LSE
|
14:05:41
|
|
44
|
4,265.00
|
LSE
|
14:05:45
|
|
288
|
4,265.00
|
LSE
|
14:06:30
|
|
69
|
4,264.00
|
LSE
|
14:06:57
|
|
269
|
4,265.00
|
LSE
|
14:07:20
|
|
55
|
4,267.00
|
LSE
|
14:08:05
|
|
56
|
4,267.00
|
LSE
|
14:08:05
|
|
53
|
4,267.00
|
LSE
|
14:08:05
|
|
46
|
4,267.00
|
LSE
|
14:08:05
|
|
41
|
4,267.00
|
LSE
|
14:08:05
|
|
12
|
4,267.00
|
LSE
|
14:08:05
|
|
69
|
4,265.00
|
LSE
|
14:08:08
|
|
132
|
4,265.00
|
LSE
|
14:09:25
|
|
501
|
4,267.00
|
LSE
|
14:09:51
|
|
70
|
4,265.00
|
LSE
|
14:10:09
|
|
199
|
4,266.00
|
LSE
|
14:10:46
|
|
122
|
4,266.00
|
LSE
|
14:10:46
|
|
21
|
4,265.00
|
LSE
|
14:10:53
|
|
49
|
4,265.00
|
LSE
|
14:10:53
|
|
90
|
4,263.00
|
LSE
|
14:11:27
|
|
300
|
4,264.00
|
LSE
|
14:11:54
|
|
105
|
4,262.00
|
LSE
|
14:12:52
|
|
26
|
4,261.00
|
LSE
|
14:13:26
|
|
55
|
4,261.00
|
LSE
|
14:13:26
|
|
61
|
4,261.00
|
LSE
|
14:13:26
|
|
238
|
4,261.00
|
LSE
|
14:13:26
|
|
10
|
4,261.00
|
LSE
|
14:13:39
|
|
348
|
4,260.00
|
LSE
|
14:14:01
|
|
101
|
4,259.00
|
LSE
|
14:14:19
|
|
9
|
4,259.00
|
LSE
|
14:14:19
|
|
111
|
4,257.00
|
LSE
|
14:14:35
|
|
137
|
4,260.00
|
LSE
|
14:16:18
|
|
467
|
4,260.00
|
LSE
|
14:16:18
|
|
169
|
4,258.00
|
LSE
|
14:16:27
|
|
77
|
4,255.00
|
LSE
|
14:16:35
|
|
34
|
4,255.00
|
LSE
|
14:17:01
|
|
100
|
4,255.00
|
LSE
|
14:17:04
|
|
48
|
4,255.00
|
LSE
|
14:17:04
|
|
78
|
4,254.00
|
LSE
|
14:17:17
|
|
136
|
4,254.00
|
LSE
|
14:17:39
|
|
72
|
4,253.00
|
LSE
|
14:17:49
|
|
330
|
4,253.00
|
LSE
|
14:18:51
|
|
251
|
4,254.00
|
LSE
|
14:19:33
|
|
211
|
4,255.00
|
LSE
|
14:20:31
|
|
252
|
4,254.00
|
LSE
|
14:20:41
|
|
30
|
4,253.00
|
LSE
|
14:21:14
|
|
41
|
4,253.00
|
LSE
|
14:21:14
|
|
217
|
4,252.00
|
LSE
|
14:21:43
|
|
91
|
4,255.00
|
LSE
|
14:22:32
|
|
71
|
4,255.00
|
LSE
|
14:22:32
|
|
100
|
4,255.00
|
LSE
|
14:22:32
|
|
10
|
4,258.00
|
LSE
|
14:23:42
|
|
190
|
4,258.00
|
LSE
|
14:23:42
|
|
8
|
4,258.00
|
LSE
|
14:23:42
|
|
355
|
4,257.00
|
LSE
|
14:24:42
|
|
200
|
4,256.00
|
LSE
|
14:25:17
|
|
119
|
4,256.00
|
LSE
|
14:25:27
|
|
128
|
4,256.00
|
LSE
|
14:26:03
|
|
100
|
4,256.00
|
LSE
|
14:26:03
|
|
183
|
4,255.00
|
LSE
|
14:26:11
|
|
97
|
4,253.00
|
LSE
|
14:26:28
|
|
507
|
4,257.00
|
LSE
|
14:28:57
|
|
285
|
4,256.00
|
LSE
|
14:29:02
|
|
147
|
4,254.00
|
LSE
|
14:29:31
|
|
117
|
4,255.00
|
LSE
|
14:30:01
|
|
79
|
4,254.00
|
LSE
|
14:30:11
|
|
69
|
4,255.00
|
LSE
|
14:30:25
|
|
90
|
4,256.00
|
LSE
|
14:30:38
|
|
89
|
4,258.00
|
LSE
|
14:30:55
|
|
90
|
4,256.00
|
LSE
|
14:31:29
|
|
116
|
4,255.00
|
LSE
|
14:31:50
|
|
122
|
4,254.00
|
LSE
|
14:31:55
|
|
306
|
4,257.00
|
LSE
|
14:32:54
|
|
90
|
4,256.00
|
LSE
|
14:33:11
|
|
269
|
4,262.00
|
LSE
|
14:34:01
|
|
71
|
4,261.00
|
LSE
|
14:34:17
|
|
76
|
4,259.00
|
LSE
|
14:35:06
|
|
229
|
4,258.00
|
LSE
|
14:35:20
|
|
76
|
4,257.00
|
LSE
|
14:36:00
|
|
188
|
4,256.00
|
LSE
|
14:36:52
|
|
30
|
4,254.00
|
LSE
|
14:37:02
|
|
29
|
4,254.00
|
LSE
|
14:37:06
|
|
184
|
4,254.00
|
LSE
|
14:37:06
|
|
71
|
4,252.00
|
LSE
|
14:37:08
|
|
104
|
4,252.00
|
LSE
|
14:37:43
|
|
28
|
4,252.00
|
LSE
|
14:37:43
|
|
76
|
4,249.00
|
LSE
|
14:38:15
|
|
152
|
4,248.00
|
LSE
|
14:38:32
|
|
117
|
4,249.00
|
LSE
|
14:38:49
|
|
76
|
4,248.00
|
LSE
|
14:39:15
|
|
166
|
4,252.00
|
LSE
|
14:40:33
|
|
100
|
4,252.00
|
LSE
|
14:40:33
|
|
557
|
4,260.00
|
LSE
|
14:42:10
|
|
205
|
4,261.00
|
LSE
|
14:42:57
|
|
75
|
4,260.00
|
LSE
|
14:43:13
|
|
457
|
4,261.00
|
LSE
|
14:45:21
|
|
299
|
4,261.00
|
LSE
|
14:45:59
|
|
212
|
4,267.00
|
LSE
|
14:46:54
|
|
259
|
4,267.00
|
LSE
|
14:48:00
|
|
264
|
4,268.00
|
LSE
|
14:49:12
|
|
141
|
4,267.00
|
LSE
|
14:50:18
|
|
269
|
4,267.00
|
LSE
|
14:50:18
|
|
348
|
4,273.00
|
LSE
|
14:51:42
|
|
138
|
4,273.00
|
LSE
|
14:52:20
|
|
42
|
4,273.00
|
LSE
|
14:52:35
|
|
370
|
4,273.00
|
LSE
|
14:53:43
|
|
365
|
4,275.00
|
LSE
|
14:55:04
|
|
112
|
4,276.00
|
LSE
|
14:55:36
|
|
232
|
4,278.00
|
LSE
|
14:57:16
|
|
433
|
4,282.00
|
LSE
|
14:58:02
|
|
76
|
4,280.00
|
LSE
|
14:58:58
|
|
210
|
4,279.00
|
LSE
|
14:59:26
|
|
1,504
|
4,290.00
|
LSE
|
15:05:19
|
|
227
|
4,290.00
|
LSE
|
15:05:42
|
|
93
|
4,291.00
|
LSE
|
15:06:16
|
|
294
|
4,294.00
|
LSE
|
15:07:00
|
|
319
|
4,295.00
|
LSE
|
15:08:52
|
|
191
|
4,294.00
|
LSE
|
15:09:45
|
|
96
|
4,294.00
|
LSE
|
15:09:45
|
|
591
|
4,294.00
|
LSE
|
15:11:28
|
|
53
|
4,292.00
|
LSE
|
15:12:01
|
|
25
|
4,292.00
|
LSE
|
15:12:01
|
|
443
|
4,294.00
|
LSE
|
15:13:19
|
|
67
|
4,292.00
|
LSE
|
15:13:50
|
|
7
|
4,292.00
|
LSE
|
15:13:50
|
|
168
|
4,292.00
|
LSE
|
15:14:11
|
|
73
|
4,289.00
|
LSE
|
15:14:52
|
|
376
|
4,289.00
|
LSE
|
15:16:02
|
|
265
|
4,285.00
|
LSE
|
15:17:21
|
|
64
|
4,285.00
|
LSE
|
15:17:53
|
|
192
|
4,285.00
|
LSE
|
15:17:57
|
|
221
|
4,288.00
|
LSE
|
15:19:19
|
|
61
|
4,288.00
|
LSE
|
15:19:19
|
|
228
|
4,290.00
|
LSE
|
15:20:34
|
|
47
|
4,290.00
|
LSE
|
15:20:34
|
|
135
|
4,289.00
|
LSE
|
15:20:38
|
|
74
|
4,289.00
|
LSE
|
15:21:03
|
|
83
|
4,289.00
|
LSE
|
15:21:22
|
|
165
|
4,290.00
|
LSE
|
15:21:57
|
|
70
|
4,289.00
|
LSE
|
15:22:31
|
|
117
|
4,288.00
|
LSE
|
15:23:20
|
|
481
|
4,290.00
|
LSE
|
15:24:19
|
|
73
|
4,288.00
|
LSE
|
15:25:00
|
|
199
|
4,288.00
|
LSE
|
15:25:24
|
|
132
|
4,288.00
|
LSE
|
15:25:51
|
|
51
|
4,286.00
|
LSE
|
15:26:06
|
|
26
|
4,286.00
|
LSE
|
15:26:06
|
|
88
|
4,285.00
|
LSE
|
15:26:17
|
|
131
|
4,286.00
|
LSE
|
15:26:51
|
|
73
|
4,285.00
|
LSE
|
15:27:13
|
|
268
|
4,286.00
|
LSE
|
15:28:12
|
|
399
|
4,288.00
|
LSE
|
15:30:30
|
|
312
|
4,288.00
|
LSE
|
15:30:30
|
|
69
|
4,288.00
|
LSE
|
15:30:56
|
|
97
|
4,287.00
|
LSE
|
15:31:20
|
|
21
|
4,292.00
|
LSE
|
15:32:52
|
|
67
|
4,292.00
|
LSE
|
15:32:52
|
|
20
|
4,292.00
|
LSE
|
15:32:52
|
|
39
|
4,292.00
|
LSE
|
15:32:52
|
|
157
|
4,292.00
|
LSE
|
15:32:52
|
|
178
|
4,292.00
|
LSE
|
15:32:52
|
|
69
|
4,291.00
|
LSE
|
15:33:02
|
|
456
|
4,290.00
|
LSE
|
15:35:30
|
|
254
|
4,289.00
|
LSE
|
15:35:31
|
|
477
|
4,289.00
|
LSE
|
15:37:14
|
|
647
|
4,289.00
|
LSE
|
15:39:44
|
|
154
|
4,287.00
|
LSE
|
15:39:45
|
|
108
|
4,287.00
|
LSE
|
15:40:29
|
|
478
|
4,288.00
|
LSE
|
15:42:17
|
|
22
|
4,288.00
|
LSE
|
15:44:13
|
|
29
|
4,288.00
|
LSE
|
15:44:13
|
|
296
|
4,288.00
|
LSE
|
15:44:13
|
|
346
|
4,288.00
|
LSE
|
15:44:13
|
|
263
|
4,287.00
|
LSE
|
15:44:35
|
|
104
|
4,286.00
|
LSE
|
15:45:02
|
|
622
|
4,288.00
|
LSE
|
15:46:32
|
|
114
|
4,288.00
|
LSE
|
15:47:04
|
|
36
|
4,287.00
|
LSE
|
15:47:20
|
|
19
|
4,287.00
|
LSE
|
15:47:20
|
|
60
|
4,287.00
|
LSE
|
15:47:20
|
|
76
|
4,286.00
|
LSE
|
15:47:57
|
|
196
|
4,285.00
|
LSE
|
15:48:45
|
|
261
|
4,284.00
|
LSE
|
15:49:03
|
|
81
|
4,283.00
|
LSE
|
15:49:46
|
|
513
|
4,284.00
|
LSE
|
15:51:12
|
|
459
|
4,285.00
|
LSE
|
15:52:08
|
|
96
|
4,285.00
|
LSE
|
15:52:28
|
|
117
|
4,285.00
|
LSE
|
15:53:03
|
|
341
|
4,286.00
|
LSE
|
15:53:20
|
|
76
|
4,286.00
|
LSE
|
15:53:51
|
|
166
|
4,287.00
|
LSE
|
15:54:03
|
|
69
|
4,287.00
|
LSE
|
15:54:22
|
|
197
|
4,289.00
|
LSE
|
15:54:48
|
|
122
|
4,290.00
|
LSE
|
15:55:11
|
|
71
|
4,289.00
|
LSE
|
15:55:24
|
|
79
|
4,289.00
|
LSE
|
15:55:38
|
|
68
|
4,289.00
|
LSE
|
15:55:49
|
|
68
|
4,286.00
|
LSE
|
15:56:05
|
|
83
|
4,285.00
|
LSE
|
15:56:27
|
|
136
|
4,286.00
|
LSE
|
15:56:38
|
|
161
|
4,289.00
|
LSE
|
15:57:10
|
|
67
|
4,288.00
|
LSE
|
15:57:25
|
|
330
|
4,291.00
|
LSE
|
15:58:27
|
|
73
|
4,290.00
|
LSE
|
15:58:59
|
|
158
|
4,290.00
|
LSE
|
15:59:24
|
|
159
|
4,288.00
|
LSE
|
15:59:25
|
|
64
|
4,287.00
|
LSE
|
15:59:38
|
|
88
|
4,286.00
|
LSE
|
16:00:07
|
|
118
|
4,286.00
|
LSE
|
16:00:14
|
|
88
|
4,284.00
|
LSE
|
16:00:22
|
|
69
|
4,281.00
|
LSE
|
16:00:40
|
|
252
|
4,283.00
|
LSE
|
16:01:17
|
|
257
|
4,284.00
|
LSE
|
16:02:05
|
|
64
|
4,284.00
|
LSE
|
16:03:12
|
|
386
|
4,284.00
|
LSE
|
16:03:21
|
|
76
|
4,283.00
|
LSE
|
16:03:40
|
|
63
|
4,283.00
|
LSE
|
16:03:45
|
|
1
|
4,283.00
|
LSE
|
16:03:45
|
|
295
|
4,285.00
|
LSE
|
16:04:31
|
|
65
|
4,282.00
|
LSE
|
16:04:41
|
|
70
|
4,278.00
|
LSE
|
16:05:03
|
|
98
|
4,279.00
|
LSE
|
16:05:21
|
|
116
|
4,277.00
|
LSE
|
16:05:46
|
|
168
|
4,276.00
|
LSE
|
16:05:52
|
|
70
|
4,276.00
|
LSE
|
16:06:07
|
|
239
|
4,277.00
|
LSE
|
16:06:52
|
|
89
|
4,276.00
|
LSE
|
16:07:32
|
|
311
|
4,277.00
|
LSE
|
16:07:49
|
|
75
|
4,276.00
|
LSE
|
16:07:58
|
|
82
|
4,274.00
|
LSE
|
16:08:34
|
|
159
|
4,273.00
|
LSE
|
16:08:34
|
|
2
|
4,272.00
|
LSE
|
16:09:41
|
|
151
|
4,272.00
|
LSE
|
16:09:41
|
|
201
|
4,278.00
|
LSE
|
16:12:48
|
|
299
|
4,278.00
|
LSE
|
16:12:48
|
|
204
|
4,274.00
|
LSE
|
16:16:15
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Tadeu Marroco
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Executive
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Transfer of shares from own account to an account in the joint names of Tadeu Marroco and Luciana Franco Do Amaral for nil consideration.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
90,972
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
90,972
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Luciana Franco Do Amaral
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Person Closely Associated with a person discharging managerial responsibilities; Tadeu Marroco, Chief Executive
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Transfer of shares from Tadeu Marroco to an account in the joint names of Tadeu Marroco and Luciana Franco Do Amaral for nil consideration.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
90,972
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
90,972
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Name of officer of issuer responsible for making notification: Nancy Jiang
|
|
Date of notification: 24 March 2026
|
|
Date of purchase:
|
24 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
99,844
|
|
Highest price paid per share (pence):
|
4,345.00p
|
|
Lowest price paid per share (pence):
|
4,291.00p
|
|
Volume weighted average price paid per share (pence):
|
4,316.7189p
|
|
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
|
24/03/2026
|
99,844
|
4,316.7189p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
24/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
24/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
1,907
|
4,300.00
|
LSE
|
08:00:20
|
|
281
|
4,312.00
|
LSE
|
08:01:03
|
|
67
|
4,304.00
|
LSE
|
08:01:15
|
|
181
|
4,307.00
|
LSE
|
08:01:59
|
|
78
|
4,305.00
|
LSE
|
08:02:12
|
|
91
|
4,307.00
|
LSE
|
08:02:33
|
|
164
|
4,314.00
|
LSE
|
08:03:17
|
|
69
|
4,313.00
|
LSE
|
08:03:33
|
|
69
|
4,312.00
|
LSE
|
08:03:44
|
|
90
|
4,309.00
|
LSE
|
08:04:06
|
|
99
|
4,314.00
|
LSE
|
08:04:31
|
|
78
|
4,314.00
|
LSE
|
08:04:50
|
|
5
|
4,312.00
|
LSE
|
08:05:29
|
|
181
|
4,312.00
|
LSE
|
08:05:40
|
|
41
|
4,310.00
|
LSE
|
08:05:57
|
|
40
|
4,310.00
|
LSE
|
08:05:57
|
|
61
|
4,306.00
|
LSE
|
08:06:04
|
|
115
|
4,307.00
|
LSE
|
08:06:32
|
|
118
|
4,303.00
|
LSE
|
08:07:20
|
|
71
|
4,302.00
|
LSE
|
08:07:33
|
|
107
|
4,300.00
|
LSE
|
08:08:07
|
|
103
|
4,300.00
|
LSE
|
08:09:13
|
|
296
|
4,308.00
|
LSE
|
08:10:00
|
|
263
|
4,317.00
|
LSE
|
08:11:00
|
|
83
|
4,314.00
|
LSE
|
08:11:40
|
|
155
|
4,314.00
|
LSE
|
08:12:07
|
|
131
|
4,309.00
|
LSE
|
08:12:47
|
|
203
|
4,319.00
|
LSE
|
08:14:49
|
|
297
|
4,319.00
|
LSE
|
08:15:00
|
|
127
|
4,319.00
|
LSE
|
08:15:17
|
|
75
|
4,315.00
|
LSE
|
08:15:37
|
|
76
|
4,313.00
|
LSE
|
08:15:53
|
|
70
|
4,310.00
|
LSE
|
08:16:34
|
|
80
|
4,308.00
|
LSE
|
08:16:57
|
|
164
|
4,310.00
|
LSE
|
08:18:29
|
|
155
|
4,312.00
|
LSE
|
08:19:07
|
|
103
|
4,313.00
|
LSE
|
08:19:50
|
|
114
|
4,308.00
|
LSE
|
08:20:44
|
|
49
|
4,305.00
|
LSE
|
08:21:32
|
|
77
|
4,305.00
|
LSE
|
08:21:32
|
|
76
|
4,301.00
|
LSE
|
08:21:50
|
|
128
|
4,304.00
|
LSE
|
08:25:50
|
|
37
|
4,304.00
|
LSE
|
08:25:50
|
|
173
|
4,304.00
|
LSE
|
08:26:53
|
|
130
|
4,305.00
|
LSE
|
08:28:11
|
|
228
|
4,308.00
|
LSE
|
08:28:59
|
|
84
|
4,305.00
|
LSE
|
08:29:38
|
|
540
|
4,304.00
|
LSE
|
08:29:56
|
|
150
|
4,312.00
|
LSE
|
08:30:53
|
|
111
|
4,310.00
|
LSE
|
08:34:29
|
|
76
|
4,308.00
|
LSE
|
08:35:39
|
|
125
|
4,308.00
|
LSE
|
08:36:22
|
|
71
|
4,306.00
|
LSE
|
08:36:38
|
|
445
|
4,311.00
|
LSE
|
08:40:03
|
|
153
|
4,310.00
|
LSE
|
08:41:09
|
|
458
|
4,309.00
|
LSE
|
08:42:38
|
|
272
|
4,305.00
|
LSE
|
08:45:01
|
|
63
|
4,305.00
|
LSE
|
08:45:01
|
|
45
|
4,307.00
|
LSE
|
08:48:37
|
|
24
|
4,307.00
|
LSE
|
08:48:37
|
|
90
|
4,306.00
|
LSE
|
08:48:42
|
|
64
|
4,305.00
|
LSE
|
08:49:30
|
|
126
|
4,307.00
|
LSE
|
08:50:17
|
|
67
|
4,302.00
|
LSE
|
08:51:16
|
|
69
|
4,301.00
|
LSE
|
08:51:45
|
|
67
|
4,299.00
|
LSE
|
08:52:05
|
|
141
|
4,302.00
|
LSE
|
08:53:23
|
|
67
|
4,300.00
|
LSE
|
08:54:07
|
|
68
|
4,300.00
|
LSE
|
08:54:50
|
|
88
|
4,300.00
|
LSE
|
08:56:07
|
|
104
|
4,299.00
|
LSE
|
08:56:07
|
|
66
|
4,297.00
|
LSE
|
08:56:58
|
|
82
|
4,298.00
|
LSE
|
08:57:30
|
|
155
|
4,301.00
|
LSE
|
08:58:53
|
|
72
|
4,300.00
|
LSE
|
08:59:21
|
|
83
|
4,301.00
|
LSE
|
08:59:50
|
|
91
|
4,299.00
|
LSE
|
09:00:18
|
|
70
|
4,300.00
|
LSE
|
09:01:23
|
|
135
|
4,299.00
|
LSE
|
09:01:33
|
|
539
|
4,297.00
|
LSE
|
09:02:13
|
|
64
|
4,298.00
|
LSE
|
09:05:20
|
|
85
|
4,294.00
|
LSE
|
09:05:52
|
|
78
|
4,295.00
|
LSE
|
09:06:16
|
|
114
|
4,293.00
|
LSE
|
09:07:45
|
|
179
|
4,293.00
|
LSE
|
09:08:34
|
|
61
|
4,292.00
|
LSE
|
09:09:38
|
|
80
|
4,295.00
|
LSE
|
09:10:29
|
|
101
|
4,295.00
|
LSE
|
09:10:29
|
|
120
|
4,302.00
|
LSE
|
09:11:18
|
|
205
|
4,301.00
|
LSE
|
09:12:59
|
|
73
|
4,299.00
|
LSE
|
09:13:41
|
|
81
|
4,298.00
|
LSE
|
09:14:10
|
|
68
|
4,294.00
|
LSE
|
09:14:54
|
|
108
|
4,291.00
|
LSE
|
09:15:47
|
|
302
|
4,297.00
|
LSE
|
09:18:03
|
|
78
|
4,298.00
|
LSE
|
09:18:55
|
|
71
|
4,299.00
|
LSE
|
09:19:23
|
|
66
|
4,298.00
|
LSE
|
09:20:49
|
|
115
|
4,298.00
|
LSE
|
09:20:49
|
|
2
|
4,298.00
|
LSE
|
09:20:49
|
|
73
|
4,296.00
|
LSE
|
09:21:44
|
|
70
|
4,297.00
|
LSE
|
09:23:06
|
|
117
|
4,297.00
|
LSE
|
09:23:06
|
|
72
|
4,297.00
|
LSE
|
09:23:51
|
|
236
|
4,301.00
|
LSE
|
09:25:56
|
|
66
|
4,300.00
|
LSE
|
09:26:33
|
|
32
|
4,297.00
|
LSE
|
09:27:22
|
|
31
|
4,297.00
|
LSE
|
09:27:22
|
|
293
|
4,304.00
|
LSE
|
09:30:01
|
|
65
|
4,305.00
|
LSE
|
09:31:14
|
|
71
|
4,302.00
|
LSE
|
09:31:38
|
|
219
|
4,307.00
|
LSE
|
09:35:07
|
|
109
|
4,307.00
|
LSE
|
09:35:07
|
|
100
|
4,308.00
|
LSE
|
09:35:29
|
|
66
|
4,308.00
|
LSE
|
09:36:22
|
|
63
|
4,308.00
|
LSE
|
09:36:40
|
|
483
|
4,311.00
|
LSE
|
09:41:22
|
|
67
|
4,310.00
|
LSE
|
09:41:28
|
|
288
|
4,308.00
|
LSE
|
09:44:12
|
|
74
|
4,307.00
|
LSE
|
09:44:47
|
|
177
|
4,309.00
|
LSE
|
09:48:14
|
|
108
|
4,309.00
|
LSE
|
09:48:14
|
|
87
|
4,308.00
|
LSE
|
09:49:31
|
|
108
|
4,308.00
|
LSE
|
09:49:31
|
|
70
|
4,307.00
|
LSE
|
09:50:12
|
|
721
|
4,311.00
|
LSE
|
09:57:22
|
|
16
|
4,311.00
|
LSE
|
09:57:22
|
|
196
|
4,313.00
|
LSE
|
09:59:24
|
|
68
|
4,312.00
|
LSE
|
10:00:22
|
|
35
|
4,315.00
|
LSE
|
10:00:39
|
|
94
|
4,315.00
|
LSE
|
10:00:39
|
|
68
|
4,311.00
|
LSE
|
10:02:21
|
|
123
|
4,311.00
|
LSE
|
10:02:21
|
|
68
|
4,310.00
|
LSE
|
10:02:51
|
|
166
|
4,317.00
|
LSE
|
10:04:22
|
|
29
|
4,317.00
|
LSE
|
10:04:22
|
|
100
|
4,321.00
|
LSE
|
10:05:49
|
|
16
|
4,321.00
|
LSE
|
10:05:49
|
|
122
|
4,320.00
|
LSE
|
10:08:39
|
|
58
|
4,323.00
|
LSE
|
10:09:25
|
|
115
|
4,323.00
|
LSE
|
10:09:25
|
|
233
|
4,327.00
|
LSE
|
10:11:37
|
|
114
|
4,327.00
|
LSE
|
10:11:37
|
|
63
|
4,327.00
|
LSE
|
10:12:01
|
|
139
|
4,328.00
|
LSE
|
10:13:26
|
|
67
|
4,327.00
|
LSE
|
10:13:59
|
|
68
|
4,326.00
|
LSE
|
10:14:42
|
|
78
|
4,325.00
|
LSE
|
10:16:55
|
|
136
|
4,325.00
|
LSE
|
10:16:55
|
|
135
|
4,323.00
|
LSE
|
10:17:54
|
|
130
|
4,322.00
|
LSE
|
10:18:09
|
|
66
|
4,320.00
|
LSE
|
10:19:53
|
|
116
|
4,320.00
|
LSE
|
10:19:53
|
|
63
|
4,319.00
|
LSE
|
10:20:14
|
|
73
|
4,318.00
|
LSE
|
10:21:29
|
|
65
|
4,319.00
|
LSE
|
10:24:24
|
|
169
|
4,319.00
|
LSE
|
10:24:24
|
|
323
|
4,319.00
|
LSE
|
10:28:46
|
|
86
|
4,319.00
|
LSE
|
10:28:46
|
|
72
|
4,318.00
|
LSE
|
10:30:03
|
|
219
|
4,319.00
|
LSE
|
10:31:43
|
|
66
|
4,318.00
|
LSE
|
10:32:24
|
|
1
|
4,314.00
|
LSE
|
10:33:12
|
|
68
|
4,314.00
|
LSE
|
10:33:12
|
|
107
|
4,314.00
|
LSE
|
10:34:08
|
|
217
|
4,314.00
|
LSE
|
10:36:29
|
|
115
|
4,317.00
|
LSE
|
10:37:08
|
|
162
|
4,320.00
|
LSE
|
10:40:42
|
|
155
|
4,320.00
|
LSE
|
10:40:42
|
|
94
|
4,319.00
|
LSE
|
10:40:49
|
|
126
|
4,321.00
|
LSE
|
10:42:01
|
|
66
|
4,320.00
|
LSE
|
10:42:46
|
|
134
|
4,321.00
|
LSE
|
10:44:03
|
|
292
|
4,324.00
|
LSE
|
10:47:02
|
|
62
|
4,323.00
|
LSE
|
10:48:14
|
|
49
|
4,322.00
|
LSE
|
10:48:37
|
|
56
|
4,322.00
|
LSE
|
10:48:37
|
|
67
|
4,321.00
|
LSE
|
10:49:27
|
|
73
|
4,320.00
|
LSE
|
10:49:45
|
|
294
|
4,324.00
|
LSE
|
10:52:57
|
|
201
|
4,324.00
|
LSE
|
10:55:12
|
|
104
|
4,324.00
|
LSE
|
10:55:12
|
|
92
|
4,325.00
|
LSE
|
10:56:48
|
|
200
|
4,325.00
|
LSE
|
10:58:29
|
|
99
|
4,324.00
|
LSE
|
11:01:37
|
|
270
|
4,324.00
|
LSE
|
11:01:37
|
|
167
|
4,325.00
|
LSE
|
11:04:25
|
|
70
|
4,325.00
|
LSE
|
11:04:25
|
|
29
|
4,325.00
|
LSE
|
11:04:25
|
|
63
|
4,325.00
|
LSE
|
11:05:57
|
|
100
|
4,325.00
|
LSE
|
11:05:57
|
|
319
|
4,329.00
|
LSE
|
11:10:56
|
|
88
|
4,328.00
|
LSE
|
11:14:09
|
|
341
|
4,328.00
|
LSE
|
11:14:09
|
|
68
|
4,327.00
|
LSE
|
11:14:58
|
|
65
|
4,325.00
|
LSE
|
11:15:39
|
|
61
|
4,323.00
|
LSE
|
11:16:35
|
|
61
|
4,322.00
|
LSE
|
11:16:56
|
|
65
|
4,322.00
|
LSE
|
11:17:51
|
|
241
|
4,328.00
|
LSE
|
11:19:53
|
|
24
|
4,328.00
|
LSE
|
11:20:49
|
|
45
|
4,328.00
|
LSE
|
11:20:49
|
|
66
|
4,327.00
|
LSE
|
11:21:30
|
|
171
|
4,327.00
|
LSE
|
11:22:57
|
|
68
|
4,327.00
|
LSE
|
11:25:08
|
|
104
|
4,327.00
|
LSE
|
11:25:08
|
|
65
|
4,326.00
|
LSE
|
11:25:26
|
|
68
|
4,328.00
|
LSE
|
11:30:16
|
|
458
|
4,327.00
|
LSE
|
11:30:36
|
|
494
|
4,329.00
|
LSE
|
11:35:24
|
|
70
|
4,328.00
|
LSE
|
11:35:50
|
|
19
|
4,328.00
|
LSE
|
11:37:28
|
|
20
|
4,328.00
|
LSE
|
11:37:28
|
|
28
|
4,328.00
|
LSE
|
11:37:28
|
|
67
|
4,327.00
|
LSE
|
11:38:35
|
|
129
|
4,327.00
|
LSE
|
11:38:57
|
|
116
|
4,329.00
|
LSE
|
11:40:03
|
|
77
|
4,331.00
|
LSE
|
11:41:37
|
|
91
|
4,331.00
|
LSE
|
11:41:37
|
|
63
|
4,330.00
|
LSE
|
11:43:04
|
|
73
|
4,330.00
|
LSE
|
11:43:34
|
|
183
|
4,330.00
|
LSE
|
11:45:21
|
|
68
|
4,330.00
|
LSE
|
11:46:18
|
|
206
|
4,332.00
|
LSE
|
11:48:19
|
|
66
|
4,332.00
|
LSE
|
11:49:46
|
|
84
|
4,331.00
|
LSE
|
11:49:54
|
|
43
|
4,327.00
|
LSE
|
11:51:27
|
|
24
|
4,327.00
|
LSE
|
11:51:27
|
|
82
|
4,326.00
|
LSE
|
11:51:50
|
|
67
|
4,324.00
|
LSE
|
11:52:16
|
|
22
|
4,321.00
|
LSE
|
11:53:03
|
|
46
|
4,321.00
|
LSE
|
11:53:03
|
|
63
|
4,316.00
|
LSE
|
11:53:43
|
|
1,080
|
4,327.00
|
LSE
|
12:03:02
|
|
117
|
4,327.00
|
LSE
|
12:04:07
|
|
98
|
4,326.00
|
LSE
|
12:04:13
|
|
67
|
4,322.00
|
LSE
|
12:05:28
|
|
66
|
4,321.00
|
LSE
|
12:06:10
|
|
68
|
4,321.00
|
LSE
|
12:06:27
|
|
73
|
4,319.00
|
LSE
|
12:07:26
|
|
98
|
4,319.00
|
LSE
|
12:08:02
|
|
146
|
4,319.00
|
LSE
|
12:09:53
|
|
121
|
4,321.00
|
LSE
|
12:13:13
|
|
354
|
4,321.00
|
LSE
|
12:14:28
|
|
63
|
4,321.00
|
LSE
|
12:15:01
|
|
62
|
4,321.00
|
LSE
|
12:15:29
|
|
306
|
4,319.00
|
LSE
|
12:18:00
|
|
195
|
4,320.00
|
LSE
|
12:19:36
|
|
53
|
4,322.00
|
LSE
|
12:20:55
|
|
93
|
4,322.00
|
LSE
|
12:20:55
|
|
144
|
4,322.00
|
LSE
|
12:22:51
|
|
125
|
4,322.00
|
LSE
|
12:22:51
|
|
67
|
4,322.00
|
LSE
|
12:25:04
|
|
122
|
4,322.00
|
LSE
|
12:25:04
|
|
89
|
4,321.00
|
LSE
|
12:25:28
|
|
63
|
4,320.00
|
LSE
|
12:25:52
|
|
289
|
4,323.00
|
LSE
|
12:29:10
|
|
81
|
4,322.00
|
LSE
|
12:29:47
|
|
78
|
4,321.00
|
LSE
|
12:30:16
|
|
67
|
4,320.00
|
LSE
|
12:30:29
|
|
66
|
4,320.00
|
LSE
|
12:31:16
|
|
53
|
4,319.00
|
LSE
|
12:32:33
|
|
44
|
4,319.00
|
LSE
|
12:32:33
|
|
72
|
4,317.00
|
LSE
|
12:33:26
|
|
99
|
4,316.00
|
LSE
|
12:33:51
|
|
67
|
4,316.00
|
LSE
|
12:34:13
|
|
68
|
4,316.00
|
LSE
|
12:35:28
|
|
91
|
4,315.00
|
LSE
|
12:36:58
|
|
110
|
4,315.00
|
LSE
|
12:36:58
|
|
68
|
4,314.00
|
LSE
|
12:37:14
|
|
66
|
4,313.00
|
LSE
|
12:37:47
|
|
70
|
4,312.00
|
LSE
|
12:38:21
|
|
66
|
4,312.00
|
LSE
|
12:39:06
|
|
65
|
4,311.00
|
LSE
|
12:39:36
|
|
67
|
4,310.00
|
LSE
|
12:40:33
|
|
42
|
4,312.00
|
LSE
|
12:41:30
|
|
79
|
4,312.00
|
LSE
|
12:41:30
|
|
70
|
4,310.00
|
LSE
|
12:42:45
|
|
127
|
4,311.00
|
LSE
|
12:43:43
|
|
1
|
4,311.00
|
LSE
|
12:43:43
|
|
73
|
4,310.00
|
LSE
|
12:43:52
|
|
68
|
4,310.00
|
LSE
|
12:44:33
|
|
52
|
4,308.00
|
LSE
|
12:45:34
|
|
12
|
4,308.00
|
LSE
|
12:45:34
|
|
69
|
4,308.00
|
LSE
|
12:46:19
|
|
208
|
4,309.00
|
LSE
|
12:47:40
|
|
71
|
4,308.00
|
LSE
|
12:48:59
|
|
82
|
4,308.00
|
LSE
|
12:49:20
|
|
362
|
4,310.00
|
LSE
|
12:52:45
|
|
65
|
4,311.00
|
LSE
|
12:53:45
|
|
328
|
4,312.00
|
LSE
|
12:56:24
|
|
65
|
4,312.00
|
LSE
|
12:56:59
|
|
66
|
4,311.00
|
LSE
|
12:58:01
|
|
77
|
4,310.00
|
LSE
|
12:58:28
|
|
70
|
4,309.00
|
LSE
|
12:59:17
|
|
219
|
4,306.00
|
LSE
|
13:00:52
|
|
421
|
4,308.00
|
LSE
|
13:03:43
|
|
53
|
4,309.00
|
LSE
|
13:04:22
|
|
36
|
4,309.00
|
LSE
|
13:04:22
|
|
267
|
4,311.00
|
LSE
|
13:06:39
|
|
67
|
4,307.00
|
LSE
|
13:06:54
|
|
94
|
4,307.00
|
LSE
|
13:07:59
|
|
65
|
4,308.00
|
LSE
|
13:08:18
|
|
69
|
4,306.00
|
LSE
|
13:09:03
|
|
70
|
4,302.00
|
LSE
|
13:09:32
|
|
93
|
4,304.00
|
LSE
|
13:10:48
|
|
74
|
4,304.00
|
LSE
|
13:11:33
|
|
95
|
4,305.00
|
LSE
|
13:12:26
|
|
69
|
4,304.00
|
LSE
|
13:13:13
|
|
103
|
4,307.00
|
LSE
|
13:13:58
|
|
71
|
4,307.00
|
LSE
|
13:14:32
|
|
86
|
4,308.00
|
LSE
|
13:16:28
|
|
132
|
4,308.00
|
LSE
|
13:16:28
|
|
68
|
4,307.00
|
LSE
|
13:17:22
|
|
63
|
4,306.00
|
LSE
|
13:17:31
|
|
139
|
4,308.00
|
LSE
|
13:18:47
|
|
63
|
4,305.00
|
LSE
|
13:19:57
|
|
526
|
4,307.00
|
LSE
|
13:23:21
|
|
89
|
4,308.00
|
LSE
|
13:24:20
|
|
66
|
4,307.00
|
LSE
|
13:24:46
|
|
105
|
4,307.00
|
LSE
|
13:25:57
|
|
134
|
4,303.00
|
LSE
|
13:27:29
|
|
17
|
4,303.00
|
LSE
|
13:27:29
|
|
714
|
4,302.00
|
LSE
|
13:30:00
|
|
585
|
4,304.00
|
LSE
|
13:30:04
|
|
194
|
4,303.00
|
LSE
|
13:30:21
|
|
144
|
4,304.00
|
LSE
|
13:30:38
|
|
174
|
4,304.00
|
LSE
|
13:30:41
|
|
54
|
4,304.00
|
LSE
|
13:30:41
|
|
106
|
4,303.00
|
LSE
|
13:30:55
|
|
266
|
4,301.00
|
LSE
|
13:31:03
|
|
141
|
4,300.00
|
LSE
|
13:31:21
|
|
9
|
4,299.00
|
LSE
|
13:31:22
|
|
174
|
4,299.00
|
LSE
|
13:31:22
|
|
117
|
4,299.00
|
LSE
|
13:31:22
|
|
179
|
4,300.00
|
LSE
|
13:32:00
|
|
33
|
4,300.00
|
LSE
|
13:32:00
|
|
513
|
4,298.00
|
LSE
|
13:32:06
|
|
229
|
4,296.00
|
LSE
|
13:32:25
|
|
935
|
4,301.00
|
LSE
|
13:33:26
|
|
52
|
4,302.00
|
LSE
|
13:34:03
|
|
20
|
4,302.00
|
LSE
|
13:34:03
|
|
773
|
4,302.00
|
LSE
|
13:34:03
|
|
95
|
4,300.00
|
LSE
|
13:34:06
|
|
73
|
4,298.00
|
LSE
|
13:34:14
|
|
469
|
4,301.00
|
LSE
|
13:35:03
|
|
305
|
4,301.00
|
LSE
|
13:35:03
|
|
278
|
4,300.00
|
LSE
|
13:35:22
|
|
320
|
4,301.00
|
LSE
|
13:36:07
|
|
132
|
4,301.00
|
LSE
|
13:36:07
|
|
248
|
4,299.00
|
LSE
|
13:36:26
|
|
14
|
4,302.00
|
LSE
|
13:37:46
|
|
743
|
4,302.00
|
LSE
|
13:37:46
|
|
699
|
4,300.00
|
LSE
|
13:38:39
|
|
415
|
4,300.00
|
LSE
|
13:39:17
|
|
602
|
4,300.00
|
LSE
|
13:39:17
|
|
251
|
4,299.00
|
LSE
|
13:39:47
|
|
194
|
4,299.00
|
LSE
|
13:40:27
|
|
81
|
4,299.00
|
LSE
|
13:40:27
|
|
292
|
4,298.00
|
LSE
|
13:40:39
|
|
20
|
4,296.00
|
LSE
|
13:40:45
|
|
65
|
4,296.00
|
LSE
|
13:40:45
|
|
361
|
4,297.00
|
LSE
|
13:41:45
|
|
257
|
4,298.00
|
LSE
|
13:42:00
|
|
361
|
4,302.00
|
LSE
|
13:42:48
|
|
23
|
4,299.00
|
LSE
|
13:42:50
|
|
88
|
4,299.00
|
LSE
|
13:42:50
|
|
818
|
4,303.00
|
LSE
|
13:45:01
|
|
197
|
4,305.00
|
LSE
|
13:45:35
|
|
171
|
4,305.00
|
LSE
|
13:45:35
|
|
101
|
4,304.00
|
LSE
|
13:45:49
|
|
101
|
4,302.00
|
LSE
|
13:45:58
|
|
73
|
4,301.00
|
LSE
|
13:46:10
|
|
158
|
4,301.00
|
LSE
|
13:46:26
|
|
14
|
4,300.00
|
LSE
|
13:46:34
|
|
59
|
4,300.00
|
LSE
|
13:46:34
|
|
87
|
4,299.00
|
LSE
|
13:47:04
|
|
43
|
4,299.00
|
LSE
|
13:47:04
|
|
115
|
4,296.00
|
LSE
|
13:47:21
|
|
714
|
4,297.00
|
LSE
|
13:49:00
|
|
37
|
4,296.00
|
LSE
|
13:49:33
|
|
107
|
4,296.00
|
LSE
|
13:49:33
|
|
498
|
4,295.00
|
LSE
|
13:50:17
|
|
394
|
4,300.00
|
LSE
|
13:52:46
|
|
623
|
4,300.00
|
LSE
|
13:52:46
|
|
173
|
4,304.00
|
LSE
|
13:54:46
|
|
586
|
4,304.00
|
LSE
|
13:54:54
|
|
1,121
|
4,314.00
|
LSE
|
13:56:54
|
|
211
|
4,313.00
|
LSE
|
13:57:42
|
|
19
|
4,313.00
|
LSE
|
13:57:42
|
|
318
|
4,313.00
|
LSE
|
13:58:02
|
|
71
|
4,311.00
|
LSE
|
13:58:25
|
|
1,337
|
4,317.00
|
LSE
|
14:01:22
|
|
600
|
4,318.00
|
LSE
|
14:02:47
|
|
406
|
4,323.00
|
LSE
|
14:04:13
|
|
36
|
4,323.00
|
LSE
|
14:04:13
|
|
141
|
4,321.00
|
LSE
|
14:04:58
|
|
278
|
4,323.00
|
LSE
|
14:05:56
|
|
313
|
4,323.00
|
LSE
|
14:05:56
|
|
126
|
4,322.00
|
LSE
|
14:06:29
|
|
251
|
4,321.00
|
LSE
|
14:06:52
|
|
610
|
4,323.00
|
LSE
|
14:08:57
|
|
207
|
4,321.00
|
LSE
|
14:09:18
|
|
160
|
4,321.00
|
LSE
|
14:09:36
|
|
336
|
4,321.00
|
LSE
|
14:10:25
|
|
371
|
4,323.00
|
LSE
|
14:11:09
|
|
70
|
4,321.00
|
LSE
|
14:11:17
|
|
84
|
4,321.00
|
LSE
|
14:11:42
|
|
119
|
4,320.00
|
LSE
|
14:11:51
|
|
97
|
4,319.00
|
LSE
|
14:12:07
|
|
343
|
4,319.00
|
LSE
|
14:13:14
|
|
67
|
4,321.00
|
LSE
|
14:16:10
|
|
1,089
|
4,321.00
|
LSE
|
14:16:10
|
|
371
|
4,320.00
|
LSE
|
14:16:48
|
|
104
|
4,319.00
|
LSE
|
14:16:50
|
|
72
|
4,318.00
|
LSE
|
14:17:40
|
|
267
|
4,316.00
|
LSE
|
14:18:07
|
|
398
|
4,315.00
|
LSE
|
14:20:22
|
|
1
|
4,315.00
|
LSE
|
14:20:22
|
|
420
|
4,315.00
|
LSE
|
14:20:22
|
|
180
|
4,315.00
|
LSE
|
14:21:13
|
|
15
|
4,315.00
|
LSE
|
14:21:15
|
|
300
|
4,314.00
|
LSE
|
14:21:47
|
|
2
|
4,312.00
|
LSE
|
14:22:38
|
|
180
|
4,312.00
|
LSE
|
14:22:38
|
|
306
|
4,310.00
|
LSE
|
14:22:55
|
|
215
|
4,310.00
|
LSE
|
14:23:59
|
|
161
|
4,310.00
|
LSE
|
14:23:59
|
|
94
|
4,308.00
|
LSE
|
14:24:24
|
|
616
|
4,311.00
|
LSE
|
14:27:37
|
|
306
|
4,311.00
|
LSE
|
14:27:37
|
|
101
|
4,310.00
|
LSE
|
14:28:49
|
|
155
|
4,310.00
|
LSE
|
14:28:49
|
|
347
|
4,310.00
|
LSE
|
14:29:40
|
|
1,183
|
4,317.00
|
LSE
|
14:33:04
|
|
125
|
4,316.00
|
LSE
|
14:33:41
|
|
23
|
4,316.00
|
LSE
|
14:33:41
|
|
85
|
4,317.00
|
LSE
|
14:34:52
|
|
206
|
4,317.00
|
LSE
|
14:35:31
|
|
236
|
4,317.00
|
LSE
|
14:35:31
|
|
71
|
4,317.00
|
LSE
|
14:35:31
|
|
148
|
4,315.00
|
LSE
|
14:35:47
|
|
76
|
4,314.00
|
LSE
|
14:37:02
|
|
21
|
4,314.00
|
LSE
|
14:37:02
|
|
6
|
4,314.00
|
LSE
|
14:37:02
|
|
305
|
4,314.00
|
LSE
|
14:37:02
|
|
77
|
4,312.00
|
LSE
|
14:37:10
|
|
179
|
4,313.00
|
LSE
|
14:38:02
|
|
107
|
4,312.00
|
LSE
|
14:38:21
|
|
566
|
4,315.00
|
LSE
|
14:40:04
|
|
199
|
4,315.00
|
LSE
|
14:42:42
|
|
271
|
4,315.00
|
LSE
|
14:42:42
|
|
330
|
4,316.00
|
LSE
|
14:43:21
|
|
194
|
4,316.00
|
LSE
|
14:43:53
|
|
27
|
4,316.00
|
LSE
|
14:43:57
|
|
355
|
4,316.00
|
LSE
|
14:45:23
|
|
84
|
4,314.00
|
LSE
|
14:45:55
|
|
128
|
4,311.00
|
LSE
|
14:46:13
|
|
83
|
4,309.00
|
LSE
|
14:46:20
|
|
102
|
4,309.00
|
LSE
|
14:46:57
|
|
92
|
4,309.00
|
LSE
|
14:47:01
|
|
80
|
4,310.00
|
LSE
|
14:47:20
|
|
14
|
4,311.00
|
LSE
|
14:48:41
|
|
149
|
4,311.00
|
LSE
|
14:48:41
|
|
211
|
4,310.00
|
LSE
|
14:49:01
|
|
225
|
4,311.00
|
LSE
|
14:49:39
|
|
136
|
4,312.00
|
LSE
|
14:50:23
|
|
145
|
4,312.00
|
LSE
|
14:50:39
|
|
75
|
4,311.00
|
LSE
|
14:50:57
|
|
61
|
4,309.00
|
LSE
|
14:51:29
|
|
198
|
4,311.00
|
LSE
|
14:51:53
|
|
84
|
4,316.00
|
LSE
|
14:52:12
|
|
70
|
4,316.00
|
LSE
|
14:52:27
|
|
79
|
4,319.00
|
LSE
|
14:53:01
|
|
66
|
4,319.00
|
LSE
|
14:53:02
|
|
242
|
4,323.00
|
LSE
|
14:54:02
|
|
71
|
4,321.00
|
LSE
|
14:54:12
|
|
72
|
4,320.00
|
LSE
|
14:54:29
|
|
89
|
4,320.00
|
LSE
|
14:55:03
|
|
51
|
4,320.00
|
LSE
|
14:55:06
|
|
25
|
4,320.00
|
LSE
|
14:55:06
|
|
77
|
4,319.00
|
LSE
|
14:55:26
|
|
62
|
4,318.00
|
LSE
|
14:55:53
|
|
90
|
4,318.00
|
LSE
|
14:56:01
|
|
92
|
4,321.00
|
LSE
|
14:56:57
|
|
65
|
4,321.00
|
LSE
|
14:56:57
|
|
49
|
4,321.00
|
LSE
|
14:58:09
|
|
273
|
4,321.00
|
LSE
|
14:58:09
|
|
139
|
4,323.00
|
LSE
|
14:58:15
|
|
141
|
4,323.00
|
LSE
|
14:59:08
|
|
15
|
4,323.00
|
LSE
|
14:59:08
|
|
94
|
4,325.00
|
LSE
|
14:59:10
|
|
260
|
4,326.00
|
LSE
|
15:00:32
|
|
110
|
4,326.00
|
LSE
|
15:00:54
|
|
97
|
4,326.00
|
LSE
|
15:00:55
|
|
75
|
4,326.00
|
LSE
|
15:01:23
|
|
83
|
4,326.00
|
LSE
|
15:01:36
|
|
172
|
4,331.00
|
LSE
|
15:02:11
|
|
137
|
4,330.00
|
LSE
|
15:03:20
|
|
441
|
4,333.00
|
LSE
|
15:04:21
|
|
112
|
4,335.00
|
LSE
|
15:04:47
|
|
71
|
4,336.00
|
LSE
|
15:05:04
|
|
67
|
4,336.00
|
LSE
|
15:05:22
|
|
259
|
4,335.00
|
LSE
|
15:06:24
|
|
610
|
4,334.00
|
LSE
|
15:08:41
|
|
143
|
4,337.00
|
LSE
|
15:09:05
|
|
84
|
4,336.00
|
LSE
|
15:10:05
|
|
118
|
4,336.00
|
LSE
|
15:10:21
|
|
95
|
4,336.00
|
LSE
|
15:10:21
|
|
6
|
4,336.00
|
LSE
|
15:11:44
|
|
226
|
4,336.00
|
LSE
|
15:11:44
|
|
217
|
4,334.00
|
LSE
|
15:11:47
|
|
204
|
4,335.00
|
LSE
|
15:12:40
|
|
78
|
4,332.00
|
LSE
|
15:12:52
|
|
1
|
4,332.00
|
LSE
|
15:12:53
|
|
541
|
4,333.00
|
LSE
|
15:15:26
|
|
147
|
4,335.00
|
LSE
|
15:16:42
|
|
247
|
4,335.00
|
LSE
|
15:16:42
|
|
83
|
4,334.00
|
LSE
|
15:17:06
|
|
99
|
4,333.00
|
LSE
|
15:17:28
|
|
87
|
4,332.00
|
LSE
|
15:17:40
|
|
70
|
4,331.00
|
LSE
|
15:18:11
|
|
610
|
4,335.00
|
LSE
|
15:20:20
|
|
88
|
4,335.00
|
LSE
|
15:20:44
|
|
84
|
4,335.00
|
LSE
|
15:20:54
|
|
97
|
4,337.00
|
LSE
|
15:21:21
|
|
76
|
4,336.00
|
LSE
|
15:21:37
|
|
172
|
4,337.00
|
LSE
|
15:22:22
|
|
68
|
4,336.00
|
LSE
|
15:24:19
|
|
252
|
4,336.00
|
LSE
|
15:24:19
|
|
213
|
4,338.00
|
LSE
|
15:25:27
|
|
256
|
4,338.00
|
LSE
|
15:25:27
|
|
246
|
4,341.00
|
LSE
|
15:26:28
|
|
131
|
4,342.00
|
LSE
|
15:26:34
|
|
14
|
4,342.00
|
LSE
|
15:26:49
|
|
46
|
4,342.00
|
LSE
|
15:27:04
|
|
2
|
4,342.00
|
LSE
|
15:27:10
|
|
280
|
4,343.00
|
LSE
|
15:28:53
|
|
337
|
4,343.00
|
LSE
|
15:28:53
|
|
526
|
4,344.00
|
LSE
|
15:30:47
|
|
147
|
4,345.00
|
LSE
|
15:31:20
|
|
83
|
4,343.00
|
LSE
|
15:32:03
|
|
138
|
4,342.00
|
LSE
|
15:32:14
|
|
225
|
4,342.00
|
LSE
|
15:33:19
|
|
123
|
4,340.00
|
LSE
|
15:33:33
|
|
78
|
4,340.00
|
LSE
|
15:34:02
|
|
169
|
4,340.00
|
LSE
|
15:34:24
|
|
67
|
4,339.00
|
LSE
|
15:34:47
|
|
290
|
4,339.00
|
LSE
|
15:37:30
|
|
473
|
4,339.00
|
LSE
|
15:37:30
|
|
275
|
4,340.00
|
LSE
|
15:38:08
|
|
140
|
4,341.00
|
LSE
|
15:39:01
|
|
145
|
4,339.00
|
LSE
|
15:39:48
|
|
597
|
4,339.00
|
LSE
|
15:40:58
|
|
287
|
4,341.00
|
LSE
|
15:41:53
|
|
72
|
4,341.00
|
LSE
|
15:42:04
|
|
72
|
4,341.00
|
LSE
|
15:42:41
|
|
270
|
4,341.00
|
LSE
|
15:43:02
|
|
42
|
4,341.00
|
LSE
|
15:43:27
|
|
30
|
4,341.00
|
LSE
|
15:43:27
|
|
78
|
4,340.00
|
LSE
|
15:43:55
|
|
43
|
4,340.00
|
LSE
|
15:43:55
|
|
409
|
4,341.00
|
LSE
|
15:45:04
|
|
422
|
4,342.00
|
LSE
|
15:46:13
|
|
184
|
4,340.00
|
LSE
|
15:47:03
|
|
140
|
4,339.00
|
LSE
|
15:47:15
|
|
672
|
4,345.00
|
LSE
|
15:49:14
|
|
239
|
4,345.00
|
LSE
|
15:50:03
|
|
63
|
4,344.00
|
LSE
|
15:52:14
|
|
269
|
4,344.00
|
LSE
|
15:52:14
|
|
265
|
4,343.00
|
LSE
|
15:52:31
|
|
86
|
4,342.00
|
LSE
|
15:52:33
|
|
209
|
4,343.00
|
LSE
|
15:53:32
|
|
68
|
4,342.00
|
LSE
|
15:54:24
|
|
225
|
4,341.00
|
LSE
|
15:54:51
|
|
119
|
4,341.00
|
LSE
|
15:54:59
|
|
48
|
4,340.00
|
LSE
|
15:56:26
|
|
294
|
4,340.00
|
LSE
|
15:56:26
|
|
103
|
4,337.00
|
LSE
|
15:56:27
|
|
84
|
4,336.00
|
LSE
|
15:57:01
|
|
144
|
4,337.00
|
LSE
|
15:57:19
|
|
71
|
4,336.00
|
LSE
|
15:58:44
|
|
275
|
4,336.00
|
LSE
|
15:58:44
|
|
77
|
4,336.00
|
LSE
|
15:59:02
|
|
70
|
4,336.00
|
LSE
|
15:59:31
|
|
121
|
4,335.00
|
LSE
|
15:59:59
|
|
184
|
4,336.00
|
LSE
|
16:00:13
|
|
66
|
4,333.00
|
LSE
|
16:00:46
|
|
112
|
4,333.00
|
LSE
|
16:00:48
|
|
121
|
4,334.00
|
LSE
|
16:01:18
|
|
219
|
4,335.00
|
LSE
|
16:02:25
|
|
293
|
4,336.00
|
LSE
|
16:03:13
|
|
74
|
4,335.00
|
LSE
|
16:03:56
|
|
158
|
4,334.00
|
LSE
|
16:04:46
|
|
247
|
4,333.00
|
LSE
|
16:05:25
|
|
173
|
4,332.00
|
LSE
|
16:05:28
|
|
110
|
4,334.00
|
LSE
|
16:06:19
|
|
220
|
4,335.00
|
LSE
|
16:06:32
|
|
78
|
4,333.00
|
LSE
|
16:07:36
|
|
270
|
4,332.00
|
LSE
|
16:07:59
|
|
761
|
4,334.00
|
LSE
|
16:09:32
|
|
492
|
4,334.00
|
LSE
|
16:09:45
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Tadeu Marroco
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Executive
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
19,960
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
19,960
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
9,383
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
9,383
£401,967.72
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
James Barrett
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Director, Business Development
|
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
5,949
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5,949
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
2,798
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
2,798
£119,866.32
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Luciano Comin
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Chief Marketing Officer
|
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
|
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
|
|
Transaction 1
|
||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Deferred Share Bonus Scheme
|
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
11,297
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
11,297
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
5,311
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5,311
£227,523.24
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Javed Iqbal
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Interim Chief Financial Officer and Director, Digital and Information
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
8,065
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
8,065
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
3,792
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,792
£162,449.28
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Zafar Khan
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Director, Operations
|
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
|
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
|
|
Transaction 1
|
||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Deferred Share Bonus Scheme
|
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
10,394
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
10,394
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
4,887
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4,887
£209,359.08
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Paul McCrory
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Director, Legal and General Counsel
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
3,106
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,106
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
1,461
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
1,461
£62,589.24
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Fred Monteiro
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Regional Director, Americas & Europe
|
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
|
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
|
|
Transaction 1
|
||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Deferred Share Bonus Scheme
|
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
6,426
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
6,426
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
3,022
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,022
£129,462.48
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
James Murphy
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Director, Research and Science
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
3,692
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,692
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
1,737
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
1,737
£74,413.08
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Johan Vandermeulen
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Chief Operating Officer
|
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
|
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
|
|
Transaction 1
|
||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Deferred Share Bonus Scheme
|
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
12,914
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
12,914
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
6,071
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
6,071
£260,081.64
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
David Waterfield
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
President and CEO, Reynolds American Inc.
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
6,357
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
6,357
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
2,989
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
2,989
£128,048.76
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Kingsley Wheaton
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Chief Corporate Officer
|
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
|
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
|
|
Transaction 1
|
||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Deferred Share Bonus Scheme
|
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
14,987
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
14,987
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Deferred Share Bonus Scheme
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
7,046
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
7,046
£301,850.64
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Name of officer of issuer responsible for making notification: Nancy Jiang
|
|
Date of notification: 25 March 2026
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Barrett
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Business Development
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
5,921
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5,921
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares on vesting of 2023 Long-Term Incentive Plan, including to meet tax liability arising
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
5,921
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5,921
£253,655.64
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Luciano Comin
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Chief Marketing Officer
|
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
|
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
16,942
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
16,942
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
7,965
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
7,965
£341,220.60
|
|
e)
|
Date of the transaction
|
2026-03-23
|
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Javed Iqbal
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Interim Chief Financial Officer and Director, Digital and Information
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
13,566
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
13,566
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
6,378
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
6,378
£273,233.52
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Zafar Khan
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Director, Operations
|
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
15,384
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
15,384
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
7,232
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
7,232
£309,818.88
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Paul McCrory
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Director, Legal and General Counsel
|
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
|
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
|
|
Transaction 1
|
||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Long-Term Incentive Plan
|
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
3,737
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,737
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
1,758
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
1,758
£75,312.72
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Fred Monteiro
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Regional Director, Americas & Europe
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
12,295
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
12,295
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
5,781
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5,781
£247,658.04
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
James Murphy
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Director, Research and Science
|
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
|
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
|
|
Transaction 1
|
||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Long-Term Incentive Plan
|
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
12,185
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
12,185
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
5,729
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5,729
£245,430.36
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Johan Vandermeulen
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Chief Operating Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
18,901
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
18,901
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
8,885
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
8,885
£380,633.40
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
David Waterfield
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
President and CEO, Reynolds American Inc.
|
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
|
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
|
|
Transaction 1
|
||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Long-Term Incentive Plan
|
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
6,358
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
6,358
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
2,990
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
2,990
£128,091.60
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
|
|
a)
|
Name
|
Kingsley Wheaton
|
|
2
|
Reason for the notification
|
|
|
a)
|
Position/status
|
Chief Corporate Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
21,935
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
21,935
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Long-Term Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
10,311
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
10,311
£441,723.24
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Name of officer of issuer responsible for making notification: Nancy Jiang
|
|
Date of notification: 25 March 2026
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Barrett
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Business Development
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
3,534
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,534
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares on vesting of 2023 Restricted Share Plan, including to meet tax liability arising
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
3,534
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,534
£151,396.56
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Luciano Comin
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Marketing Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
9,709
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
9,709
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
4,565
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4,565
£195,564.60
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Javed Iqbal
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Interim Chief Financial Officer and Director, Digital and Information
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
7,775
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
7,775
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
3,656
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,656
£156,623.04
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Zafar Khan
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Operations
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
8,817
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
8,817
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
4,146
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4,146
£177,614.64
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Paul McCrory
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Legal and General Counsel
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
2,271
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
2,271
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
1,068
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
1,068
£45,753.12
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Fred Monteiro
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Americas & Europe
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
7,083
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
7,083
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
3,331
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,331
£142,700.04
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Murphy
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Research and Science
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
6,992
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
6,992
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
3,288
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,288
£140,857.92
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Johan Vandermeulen
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Operating Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
10,832
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
10,832
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
5,093
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5,093
£218,184.12
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
David Waterfield
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
President and CEO, Reynolds American Inc.
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
3,794
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3,794
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
1,784
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
1,784
£76,426.56
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Kingsley Wheaton
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Corporate Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
Transaction 1
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Shares released under the 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£nil
|
12,571
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
12,571
£nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Transaction 2
|
|||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares to meet tax liability arising on vesting of 2023 Restricted Share Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.84
|
5,910
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5,910
£253,184.40
|
|||
|
e)
|
Date of the transaction
|
2026-03-23
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Name of officer of issuer responsible for making notification: Nancy Jiang
|
|
Date of notification: 25 March 2026
|
|
Date of purchase:
|
25 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
105,901
|
|
Highest price paid per share (pence):
|
4,360.00p
|
|
Lowest price paid per share (pence):
|
4,313.00p
|
|
Volume weighted average price paid per share (pence):
|
4,343.6559p
|
|
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
|
25/03/2026
|
105,901
|
4,343.6559p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
2,186
|
4,336.00
|
LSE
|
08:00:59
|
|
115
|
4,329.00
|
LSE
|
08:01:04
|
|
113
|
4,329.00
|
LSE
|
08:01:56
|
|
171
|
4,326.00
|
LSE
|
08:02:15
|
|
37
|
4,323.00
|
LSE
|
08:02:22
|
|
174
|
4,330.00
|
LSE
|
08:02:53
|
|
66
|
4,319.00
|
LSE
|
08:04:14
|
|
718
|
4,324.00
|
LSE
|
08:05:54
|
|
133
|
4,328.00
|
LSE
|
08:06:32
|
|
17
|
4,328.00
|
LSE
|
08:06:32
|
|
341
|
4,332.00
|
LSE
|
08:08:10
|
|
70
|
4,329.00
|
LSE
|
08:08:28
|
|
56
|
4,323.00
|
LSE
|
08:08:56
|
|
11
|
4,323.00
|
LSE
|
08:08:56
|
|
85
|
4,314.00
|
LSE
|
08:09:04
|
|
212
|
4,313.00
|
LSE
|
08:10:46
|
|
502
|
4,319.00
|
LSE
|
08:12:25
|
|
216
|
4,323.00
|
LSE
|
08:13:00
|
|
109
|
4,324.00
|
LSE
|
08:13:50
|
|
68
|
4,324.00
|
LSE
|
08:13:50
|
|
33
|
4,320.00
|
LSE
|
08:14:26
|
|
446
|
4,324.00
|
LSE
|
08:16:42
|
|
70
|
4,321.00
|
LSE
|
08:19:14
|
|
349
|
4,323.00
|
LSE
|
08:22:38
|
|
126
|
4,323.00
|
LSE
|
08:22:38
|
|
109
|
4,320.00
|
LSE
|
08:22:51
|
|
34
|
4,328.00
|
LSE
|
08:25:16
|
|
35
|
4,328.00
|
LSE
|
08:25:16
|
|
56
|
4,328.00
|
LSE
|
08:25:16
|
|
710
|
4,328.00
|
LSE
|
08:25:16
|
|
260
|
4,330.00
|
LSE
|
08:26:49
|
|
390
|
4,329.00
|
LSE
|
08:29:02
|
|
166
|
4,333.00
|
LSE
|
08:33:02
|
|
171
|
4,332.00
|
LSE
|
08:34:15
|
|
72
|
4,332.00
|
LSE
|
08:34:15
|
|
179
|
4,333.00
|
LSE
|
08:36:21
|
|
133
|
4,331.00
|
LSE
|
08:36:33
|
|
66
|
4,331.00
|
LSE
|
08:37:00
|
|
68
|
4,330.00
|
LSE
|
08:37:55
|
|
700
|
4,337.00
|
LSE
|
08:42:53
|
|
305
|
4,338.00
|
LSE
|
08:44:57
|
|
66
|
4,340.00
|
LSE
|
08:45:33
|
|
86
|
4,341.00
|
LSE
|
08:46:25
|
|
230
|
4,342.00
|
LSE
|
08:48:32
|
|
88
|
4,340.00
|
LSE
|
08:48:43
|
|
696
|
4,338.00
|
LSE
|
08:52:59
|
|
307
|
4,340.00
|
LSE
|
08:55:04
|
|
39
|
4,346.00
|
LSE
|
09:03:25
|
|
979
|
4,346.00
|
LSE
|
09:03:25
|
|
104
|
4,345.00
|
LSE
|
09:04:31
|
|
382
|
4,348.00
|
LSE
|
09:06:32
|
|
60
|
4,346.00
|
LSE
|
09:07:12
|
|
47
|
4,345.00
|
LSE
|
09:07:50
|
|
19
|
4,345.00
|
LSE
|
09:07:50
|
|
688
|
4,346.00
|
LSE
|
09:11:52
|
|
61
|
4,344.00
|
LSE
|
09:13:28
|
|
79
|
4,344.00
|
LSE
|
09:14:02
|
|
103
|
4,345.00
|
LSE
|
09:14:57
|
|
70
|
4,346.00
|
LSE
|
09:19:51
|
|
552
|
4,346.00
|
LSE
|
09:20:35
|
|
122
|
4,346.00
|
LSE
|
09:20:35
|
|
62
|
4,344.00
|
LSE
|
09:20:45
|
|
77
|
4,342.00
|
LSE
|
09:21:47
|
|
63
|
4,340.00
|
LSE
|
09:23:35
|
|
122
|
4,340.00
|
LSE
|
09:23:35
|
|
91
|
4,339.00
|
LSE
|
09:23:40
|
|
46
|
4,338.00
|
LSE
|
09:24:10
|
|
18
|
4,338.00
|
LSE
|
09:24:19
|
|
74
|
4,337.00
|
LSE
|
09:24:56
|
|
63
|
4,335.00
|
LSE
|
09:26:03
|
|
65
|
4,334.00
|
LSE
|
09:26:30
|
|
109
|
4,333.00
|
LSE
|
09:27:44
|
|
155
|
4,336.00
|
LSE
|
09:28:46
|
|
325
|
4,339.00
|
LSE
|
09:32:59
|
|
104
|
4,339.00
|
LSE
|
09:32:59
|
|
71
|
4,337.00
|
LSE
|
09:34:18
|
|
211
|
4,338.00
|
LSE
|
09:35:12
|
|
112
|
4,335.00
|
LSE
|
09:37:19
|
|
313
|
4,335.00
|
LSE
|
09:37:19
|
|
279
|
4,333.00
|
LSE
|
09:38:35
|
|
65
|
4,333.00
|
LSE
|
09:42:28
|
|
80
|
4,332.00
|
LSE
|
09:42:45
|
|
147
|
4,329.00
|
LSE
|
09:44:27
|
|
250
|
4,329.00
|
LSE
|
09:44:27
|
|
279
|
4,330.00
|
LSE
|
09:46:54
|
|
91
|
4,329.00
|
LSE
|
09:49:37
|
|
176
|
4,329.00
|
LSE
|
09:51:24
|
|
8
|
4,329.00
|
LSE
|
09:52:12
|
|
54
|
4,329.00
|
LSE
|
09:52:20
|
|
87
|
4,327.00
|
LSE
|
09:52:56
|
|
176
|
4,326.00
|
LSE
|
09:54:40
|
|
31
|
4,326.00
|
LSE
|
09:54:40
|
|
193
|
4,328.00
|
LSE
|
09:56:56
|
|
173
|
4,329.00
|
LSE
|
09:57:56
|
|
133
|
4,329.00
|
LSE
|
09:58:49
|
|
63
|
4,326.00
|
LSE
|
09:59:29
|
|
550
|
4,336.00
|
LSE
|
10:04:07
|
|
63
|
4,335.00
|
LSE
|
10:05:06
|
|
165
|
4,336.00
|
LSE
|
10:06:17
|
|
74
|
4,335.00
|
LSE
|
10:07:06
|
|
142
|
4,337.00
|
LSE
|
10:08:03
|
|
122
|
4,337.00
|
LSE
|
10:09:12
|
|
70
|
4,337.00
|
LSE
|
10:10:07
|
|
304
|
4,338.00
|
LSE
|
10:12:23
|
|
81
|
4,338.00
|
LSE
|
10:13:05
|
|
92
|
4,339.00
|
LSE
|
10:15:17
|
|
119
|
4,339.00
|
LSE
|
10:15:17
|
|
97
|
4,338.00
|
LSE
|
10:15:31
|
|
662
|
4,341.00
|
LSE
|
10:22:43
|
|
85
|
4,341.00
|
LSE
|
10:22:43
|
|
88
|
4,340.00
|
LSE
|
10:22:53
|
|
119
|
4,339.00
|
LSE
|
10:24:29
|
|
386
|
4,339.00
|
LSE
|
10:30:28
|
|
98
|
4,339.00
|
LSE
|
10:30:28
|
|
99
|
4,337.00
|
LSE
|
10:31:15
|
|
602
|
4,342.00
|
LSE
|
10:37:22
|
|
115
|
4,342.00
|
LSE
|
10:37:22
|
|
237
|
4,344.00
|
LSE
|
10:39:44
|
|
261
|
4,342.00
|
LSE
|
10:41:55
|
|
63
|
4,339.00
|
LSE
|
10:42:21
|
|
67
|
4,339.00
|
LSE
|
10:42:54
|
|
65
|
4,338.00
|
LSE
|
10:44:43
|
|
82
|
4,338.00
|
LSE
|
10:44:43
|
|
24
|
4,338.00
|
LSE
|
10:44:43
|
|
69
|
4,339.00
|
LSE
|
10:45:54
|
|
162
|
4,339.00
|
LSE
|
10:46:31
|
|
279
|
4,340.00
|
LSE
|
10:49:25
|
|
190
|
4,340.00
|
LSE
|
10:52:24
|
|
117
|
4,340.00
|
LSE
|
10:52:24
|
|
257
|
4,341.00
|
LSE
|
10:53:40
|
|
60
|
4,340.00
|
LSE
|
10:54:49
|
|
173
|
4,339.00
|
LSE
|
10:57:13
|
|
107
|
4,339.00
|
LSE
|
10:57:13
|
|
127
|
4,339.00
|
LSE
|
10:58:39
|
|
207
|
4,339.00
|
LSE
|
11:00:45
|
|
280
|
4,340.00
|
LSE
|
11:02:49
|
|
388
|
4,341.00
|
LSE
|
11:06:27
|
|
135
|
4,343.00
|
LSE
|
11:07:44
|
|
64
|
4,342.00
|
LSE
|
11:09:16
|
|
100
|
4,340.00
|
LSE
|
11:09:39
|
|
90
|
4,342.00
|
LSE
|
11:11:12
|
|
89
|
4,341.00
|
LSE
|
11:11:36
|
|
63
|
4,339.00
|
LSE
|
11:12:40
|
|
109
|
4,340.00
|
LSE
|
11:13:15
|
|
313
|
4,345.00
|
LSE
|
11:25:53
|
|
927
|
4,345.00
|
LSE
|
11:25:53
|
|
65
|
4,344.00
|
LSE
|
11:27:44
|
|
38
|
4,344.00
|
LSE
|
11:27:44
|
|
69
|
4,344.00
|
LSE
|
11:27:44
|
|
90
|
4,343.00
|
LSE
|
11:28:00
|
|
400
|
4,349.00
|
LSE
|
11:38:20
|
|
710
|
4,349.00
|
LSE
|
11:38:20
|
|
74
|
4,351.00
|
LSE
|
11:39:01
|
|
71
|
4,349.00
|
LSE
|
11:40:22
|
|
252
|
4,349.00
|
LSE
|
11:42:26
|
|
455
|
4,350.00
|
LSE
|
11:47:38
|
|
90
|
4,350.00
|
LSE
|
11:48:13
|
|
8
|
4,350.00
|
LSE
|
11:48:23
|
|
105
|
4,349.00
|
LSE
|
11:49:30
|
|
81
|
4,349.00
|
LSE
|
11:50:46
|
|
133
|
4,349.00
|
LSE
|
11:52:50
|
|
91
|
4,349.00
|
LSE
|
11:52:50
|
|
69
|
4,350.00
|
LSE
|
11:54:10
|
|
111
|
4,350.00
|
LSE
|
11:55:19
|
|
525
|
4,350.00
|
LSE
|
11:59:54
|
|
143
|
4,350.00
|
LSE
|
12:02:03
|
|
29
|
4,350.00
|
LSE
|
12:02:03
|
|
121
|
4,350.00
|
LSE
|
12:02:03
|
|
133
|
4,349.00
|
LSE
|
12:03:13
|
|
150
|
4,349.00
|
LSE
|
12:03:13
|
|
400
|
4,348.00
|
LSE
|
12:08:03
|
|
118
|
4,348.00
|
LSE
|
12:08:03
|
|
60
|
4,348.00
|
LSE
|
12:09:30
|
|
102
|
4,348.00
|
LSE
|
12:09:30
|
|
434
|
4,349.00
|
LSE
|
12:13:35
|
|
192
|
4,347.00
|
LSE
|
12:15:57
|
|
107
|
4,345.00
|
LSE
|
12:15:59
|
|
60
|
4,343.00
|
LSE
|
12:16:53
|
|
71
|
4,341.00
|
LSE
|
12:17:48
|
|
527
|
4,338.00
|
LSE
|
12:22:40
|
|
130
|
4,338.00
|
LSE
|
12:22:40
|
|
78
|
4,337.00
|
LSE
|
12:23:04
|
|
149
|
4,336.00
|
LSE
|
12:24:29
|
|
59
|
4,336.00
|
LSE
|
12:24:29
|
|
128
|
4,336.00
|
LSE
|
12:26:25
|
|
101
|
4,334.00
|
LSE
|
12:26:47
|
|
389
|
4,330.00
|
LSE
|
12:29:24
|
|
361
|
4,330.00
|
LSE
|
12:31:14
|
|
28
|
4,327.00
|
LSE
|
12:34:07
|
|
86
|
4,327.00
|
LSE
|
12:34:07
|
|
78
|
4,325.00
|
LSE
|
12:35:19
|
|
222
|
4,328.00
|
LSE
|
12:37:10
|
|
182
|
4,331.00
|
LSE
|
12:38:16
|
|
121
|
4,331.00
|
LSE
|
12:40:46
|
|
111
|
4,331.00
|
LSE
|
12:40:46
|
|
72
|
4,329.00
|
LSE
|
12:41:09
|
|
28
|
4,328.00
|
LSE
|
12:42:06
|
|
280
|
4,329.00
|
LSE
|
12:45:22
|
|
88
|
4,329.00
|
LSE
|
12:45:22
|
|
536
|
4,333.00
|
LSE
|
12:49:25
|
|
356
|
4,333.00
|
LSE
|
12:53:08
|
|
69
|
4,332.00
|
LSE
|
12:54:08
|
|
31
|
4,330.00
|
LSE
|
12:54:30
|
|
53
|
4,330.00
|
LSE
|
12:54:30
|
|
65
|
4,328.00
|
LSE
|
12:54:51
|
|
66
|
4,329.00
|
LSE
|
12:55:14
|
|
87
|
4,329.00
|
LSE
|
12:58:26
|
|
247
|
4,329.00
|
LSE
|
12:58:26
|
|
67
|
4,327.00
|
LSE
|
12:59:05
|
|
603
|
4,329.00
|
LSE
|
13:03:22
|
|
93
|
4,328.00
|
LSE
|
13:03:32
|
|
82
|
4,331.00
|
LSE
|
13:04:00
|
|
608
|
4,333.00
|
LSE
|
13:09:06
|
|
268
|
4,335.00
|
LSE
|
13:11:35
|
|
65
|
4,332.00
|
LSE
|
13:13:42
|
|
110
|
4,332.00
|
LSE
|
13:13:42
|
|
147
|
4,332.00
|
LSE
|
13:14:20
|
|
1,044
|
4,335.00
|
LSE
|
13:22:46
|
|
231
|
4,335.00
|
LSE
|
13:25:23
|
|
7
|
4,336.00
|
LSE
|
13:26:38
|
|
195
|
4,336.00
|
LSE
|
13:26:38
|
|
78
|
4,332.00
|
LSE
|
13:28:03
|
|
69
|
4,330.00
|
LSE
|
13:28:21
|
|
65
|
4,327.00
|
LSE
|
13:28:49
|
|
82
|
4,327.00
|
LSE
|
13:29:27
|
|
457
|
4,325.00
|
LSE
|
13:29:32
|
|
92
|
4,322.00
|
LSE
|
13:29:33
|
|
529
|
4,331.00
|
LSE
|
13:30:02
|
|
74
|
4,330.00
|
LSE
|
13:30:06
|
|
127
|
4,329.00
|
LSE
|
13:30:19
|
|
183
|
4,328.00
|
LSE
|
13:30:33
|
|
1,504
|
4,332.00
|
LSE
|
13:31:29
|
|
2,656
|
4,332.00
|
LSE
|
13:31:29
|
|
1,231
|
4,336.00
|
LSE
|
13:36:05
|
|
683
|
4,342.00
|
LSE
|
13:37:32
|
|
23
|
4,342.00
|
LSE
|
13:37:32
|
|
6
|
4,342.00
|
LSE
|
13:37:34
|
|
861
|
4,342.00
|
LSE
|
13:37:34
|
|
210
|
4,340.00
|
LSE
|
13:37:47
|
|
179
|
4,338.00
|
LSE
|
13:38:06
|
|
339
|
4,342.00
|
LSE
|
13:41:45
|
|
212
|
4,341.00
|
LSE
|
13:41:45
|
|
106
|
4,341.00
|
LSE
|
13:41:45
|
|
1,795
|
4,341.00
|
LSE
|
13:41:45
|
|
374
|
4,342.00
|
LSE
|
13:43:08
|
|
723
|
4,343.00
|
LSE
|
13:43:49
|
|
538
|
4,342.00
|
LSE
|
13:44:55
|
|
69
|
4,340.00
|
LSE
|
13:45:01
|
|
81
|
4,339.00
|
LSE
|
13:45:34
|
|
367
|
4,341.00
|
LSE
|
13:46:49
|
|
387
|
4,341.00
|
LSE
|
13:46:53
|
|
68
|
4,339.00
|
LSE
|
13:47:22
|
|
254
|
4,338.00
|
LSE
|
13:48:49
|
|
447
|
4,338.00
|
LSE
|
13:48:49
|
|
267
|
4,339.00
|
LSE
|
13:49:50
|
|
402
|
4,338.00
|
LSE
|
13:50:19
|
|
103
|
4,336.00
|
LSE
|
13:50:21
|
|
973
|
4,340.00
|
LSE
|
13:53:32
|
|
114
|
4,340.00
|
LSE
|
13:53:32
|
|
106
|
4,345.00
|
LSE
|
13:54:24
|
|
576
|
4,345.00
|
LSE
|
13:54:24
|
|
82
|
4,343.00
|
LSE
|
13:54:48
|
|
156
|
4,341.00
|
LSE
|
13:54:52
|
|
811
|
4,348.00
|
LSE
|
13:58:49
|
|
959
|
4,348.00
|
LSE
|
13:58:49
|
|
196
|
4,347.00
|
LSE
|
13:58:56
|
|
103
|
4,346.00
|
LSE
|
13:59:05
|
|
82
|
4,343.00
|
LSE
|
13:59:31
|
|
69
|
4,343.00
|
LSE
|
13:59:54
|
|
47
|
4,343.00
|
LSE
|
14:00:11
|
|
279
|
4,344.00
|
LSE
|
14:00:16
|
|
81
|
4,341.00
|
LSE
|
14:00:28
|
|
53
|
4,339.00
|
LSE
|
14:00:45
|
|
350
|
4,344.00
|
LSE
|
14:01:55
|
|
875
|
4,351.00
|
LSE
|
14:03:46
|
|
102
|
4,349.00
|
LSE
|
14:04:02
|
|
146
|
4,349.00
|
LSE
|
14:04:34
|
|
170
|
4,347.00
|
LSE
|
14:04:47
|
|
214
|
4,347.00
|
LSE
|
14:05:27
|
|
160
|
4,346.00
|
LSE
|
14:06:12
|
|
48
|
4,346.00
|
LSE
|
14:06:17
|
|
247
|
4,343.00
|
LSE
|
14:06:45
|
|
53
|
4,342.00
|
LSE
|
14:06:54
|
|
106
|
4,342.00
|
LSE
|
14:06:54
|
|
30
|
4,342.00
|
LSE
|
14:06:54
|
|
558
|
4,345.00
|
LSE
|
14:08:18
|
|
71
|
4,343.00
|
LSE
|
14:08:42
|
|
1,060
|
4,347.00
|
LSE
|
14:11:15
|
|
78
|
4,347.00
|
LSE
|
14:11:15
|
|
87
|
4,346.00
|
LSE
|
14:11:26
|
|
212
|
4,349.00
|
LSE
|
14:14:49
|
|
371
|
4,349.00
|
LSE
|
14:14:49
|
|
44
|
4,349.00
|
LSE
|
14:14:49
|
|
106
|
4,349.00
|
LSE
|
14:14:49
|
|
212
|
4,349.00
|
LSE
|
14:14:49
|
|
504
|
4,349.00
|
LSE
|
14:14:49
|
|
249
|
4,350.00
|
LSE
|
14:15:57
|
|
733
|
4,351.00
|
LSE
|
14:17:30
|
|
188
|
4,350.00
|
LSE
|
14:18:29
|
|
390
|
4,349.00
|
LSE
|
14:19:02
|
|
286
|
4,349.00
|
LSE
|
14:19:23
|
|
10
|
4,347.00
|
LSE
|
14:19:33
|
|
30
|
4,347.00
|
LSE
|
14:19:34
|
|
27
|
4,347.00
|
LSE
|
14:19:34
|
|
103
|
4,345.00
|
LSE
|
14:20:53
|
|
269
|
4,345.00
|
LSE
|
14:20:53
|
|
95
|
4,345.00
|
LSE
|
14:20:53
|
|
661
|
4,351.00
|
LSE
|
14:23:23
|
|
177
|
4,351.00
|
LSE
|
14:23:23
|
|
183
|
4,351.00
|
LSE
|
14:24:09
|
|
414
|
4,350.00
|
LSE
|
14:24:56
|
|
74
|
4,349.00
|
LSE
|
14:25:04
|
|
181
|
4,349.00
|
LSE
|
14:25:54
|
|
153
|
4,352.00
|
LSE
|
14:28:44
|
|
265
|
4,352.00
|
LSE
|
14:28:44
|
|
53
|
4,352.00
|
LSE
|
14:28:44
|
|
246
|
4,352.00
|
LSE
|
14:28:44
|
|
48
|
4,352.00
|
LSE
|
14:28:44
|
|
896
|
4,351.00
|
LSE
|
14:31:15
|
|
168
|
4,351.00
|
LSE
|
14:31:15
|
|
172
|
4,352.00
|
LSE
|
14:32:17
|
|
502
|
4,356.00
|
LSE
|
14:33:55
|
|
1,039
|
4,359.00
|
LSE
|
14:36:39
|
|
272
|
4,360.00
|
LSE
|
14:37:44
|
|
149
|
4,358.00
|
LSE
|
14:37:54
|
|
346
|
4,358.00
|
LSE
|
14:39:22
|
|
253
|
4,356.00
|
LSE
|
14:40:17
|
|
171
|
4,356.00
|
LSE
|
14:41:49
|
|
286
|
4,356.00
|
LSE
|
14:41:49
|
|
152
|
4,355.00
|
LSE
|
14:42:20
|
|
147
|
4,354.00
|
LSE
|
14:42:43
|
|
109
|
4,352.00
|
LSE
|
14:43:35
|
|
976
|
4,356.00
|
LSE
|
14:47:39
|
|
275
|
4,356.00
|
LSE
|
14:47:39
|
|
417
|
4,356.00
|
LSE
|
14:49:42
|
|
24
|
4,356.00
|
LSE
|
14:50:10
|
|
165
|
4,356.00
|
LSE
|
14:50:10
|
|
129
|
4,356.00
|
LSE
|
14:50:10
|
|
73
|
4,355.00
|
LSE
|
14:50:47
|
|
236
|
4,357.00
|
LSE
|
14:52:35
|
|
266
|
4,357.00
|
LSE
|
14:52:35
|
|
1
|
4,358.00
|
LSE
|
14:54:04
|
|
505
|
4,358.00
|
LSE
|
14:54:04
|
|
78
|
4,357.00
|
LSE
|
14:54:41
|
|
141
|
4,356.00
|
LSE
|
14:55:48
|
|
274
|
4,356.00
|
LSE
|
14:55:48
|
|
83
|
4,355.00
|
LSE
|
14:56:07
|
|
72
|
4,354.00
|
LSE
|
14:57:24
|
|
274
|
4,354.00
|
LSE
|
14:57:24
|
|
73
|
4,353.00
|
LSE
|
14:58:00
|
|
136
|
4,352.00
|
LSE
|
14:58:39
|
|
19
|
4,350.00
|
LSE
|
14:59:20
|
|
154
|
4,350.00
|
LSE
|
14:59:20
|
|
187
|
4,350.00
|
LSE
|
14:59:21
|
|
156
|
4,351.00
|
LSE
|
15:00:03
|
|
123
|
4,352.00
|
LSE
|
15:00:49
|
|
127
|
4,352.00
|
LSE
|
15:01:03
|
|
57
|
4,351.00
|
LSE
|
15:01:22
|
|
7
|
4,351.00
|
LSE
|
15:01:22
|
|
87
|
4,350.00
|
LSE
|
15:02:41
|
|
273
|
4,350.00
|
LSE
|
15:02:41
|
|
87
|
4,348.00
|
LSE
|
15:02:59
|
|
436
|
4,347.00
|
LSE
|
15:04:58
|
|
200
|
4,345.00
|
LSE
|
15:05:55
|
|
450
|
4,348.00
|
LSE
|
15:06:45
|
|
76
|
4,346.00
|
LSE
|
15:07:24
|
|
299
|
4,349.00
|
LSE
|
15:08:02
|
|
62
|
4,348.00
|
LSE
|
15:08:24
|
|
189
|
4,349.00
|
LSE
|
15:08:52
|
|
72
|
4,348.00
|
LSE
|
15:09:56
|
|
24
|
4,347.00
|
LSE
|
15:10:13
|
|
161
|
4,347.00
|
LSE
|
15:10:13
|
|
106
|
4,347.00
|
LSE
|
15:10:13
|
|
721
|
4,350.00
|
LSE
|
15:12:23
|
|
110
|
4,350.00
|
LSE
|
15:12:50
|
|
28
|
4,350.00
|
LSE
|
15:12:50
|
|
295
|
4,353.00
|
LSE
|
15:15:33
|
|
295
|
4,353.00
|
LSE
|
15:15:33
|
|
192
|
4,353.00
|
LSE
|
15:15:33
|
|
76
|
4,349.00
|
LSE
|
15:16:04
|
|
81
|
4,348.00
|
LSE
|
15:16:42
|
|
170
|
4,346.00
|
LSE
|
15:16:52
|
|
67
|
4,344.00
|
LSE
|
15:17:14
|
|
175
|
4,344.00
|
LSE
|
15:18:49
|
|
157
|
4,344.00
|
LSE
|
15:18:49
|
|
1
|
4,344.00
|
LSE
|
15:18:49
|
|
111
|
4,344.00
|
LSE
|
15:18:49
|
|
322
|
4,346.00
|
LSE
|
15:19:53
|
|
147
|
4,348.00
|
LSE
|
15:20:28
|
|
1,126
|
4,359.00
|
LSE
|
15:24:40
|
|
81
|
4,358.00
|
LSE
|
15:24:50
|
|
406
|
4,358.00
|
LSE
|
15:27:02
|
|
327
|
4,359.00
|
LSE
|
15:27:25
|
|
265
|
4,359.00
|
LSE
|
15:28:09
|
|
116
|
4,358.00
|
LSE
|
15:29:10
|
|
208
|
4,357.00
|
LSE
|
15:29:25
|
|
78
|
4,356.00
|
LSE
|
15:29:51
|
|
116
|
4,355.00
|
LSE
|
15:30:32
|
|
93
|
4,358.00
|
LSE
|
15:32:40
|
|
257
|
4,358.00
|
LSE
|
15:34:23
|
|
227
|
4,358.00
|
LSE
|
15:34:33
|
|
72
|
4,358.00
|
LSE
|
15:34:33
|
|
324
|
4,358.00
|
LSE
|
15:34:33
|
|
294
|
4,358.00
|
LSE
|
15:34:33
|
|
113
|
4,357.00
|
LSE
|
15:35:00
|
|
138
|
4,356.00
|
LSE
|
15:35:10
|
|
82
|
4,355.00
|
LSE
|
15:36:10
|
|
152
|
4,354.00
|
LSE
|
15:38:53
|
|
882
|
4,354.00
|
LSE
|
15:38:53
|
|
609
|
4,356.00
|
LSE
|
15:41:17
|
|
241
|
4,356.00
|
LSE
|
15:41:17
|
|
389
|
4,357.00
|
LSE
|
15:42:57
|
|
219
|
4,357.00
|
LSE
|
15:42:57
|
|
477
|
4,357.00
|
LSE
|
15:44:35
|
|
267
|
4,357.00
|
LSE
|
15:45:12
|
|
423
|
4,359.00
|
LSE
|
15:46:49
|
|
198
|
4,357.00
|
LSE
|
15:47:04
|
|
96
|
4,357.00
|
LSE
|
15:47:40
|
|
192
|
4,355.00
|
LSE
|
15:48:01
|
|
95
|
4,355.00
|
LSE
|
15:48:10
|
|
5
|
4,355.00
|
LSE
|
15:48:10
|
|
29
|
4,355.00
|
LSE
|
15:48:10
|
|
18
|
4,355.00
|
LSE
|
15:48:10
|
|
68
|
4,355.00
|
LSE
|
15:48:42
|
|
425
|
4,355.00
|
LSE
|
15:49:58
|
|
139
|
4,354.00
|
LSE
|
15:51:28
|
|
336
|
4,354.00
|
LSE
|
15:51:28
|
|
166
|
4,353.00
|
LSE
|
15:52:23
|
|
61
|
4,351.00
|
LSE
|
15:53:04
|
|
232
|
4,351.00
|
LSE
|
15:54:19
|
|
331
|
4,351.00
|
LSE
|
15:54:19
|
|
1,325
|
4,354.00
|
LSE
|
15:57:32
|
|
1,362
|
4,352.00
|
LSE
|
16:01:32
|
|
80
|
4,352.00
|
LSE
|
16:01:49
|
|
195
|
4,353.00
|
LSE
|
16:02:54
|
|
212
|
4,352.00
|
LSE
|
16:03:15
|
|
115
|
4,351.00
|
LSE
|
16:04:18
|
|
350
|
4,351.00
|
LSE
|
16:04:18
|
|
241
|
4,350.00
|
LSE
|
16:05:24
|
|
464
|
4,352.00
|
LSE
|
16:06:42
|
|
9
|
4,351.00
|
LSE
|
16:10:33
|
|
207
|
4,351.00
|
LSE
|
16:10:33
|
|
295
|
4,351.00
|
LSE
|
16:10:33
|
|
330
|
4,350.00
|
LSE
|
16:10:41
|
|
231
|
4,352.00
|
LSE
|
16:12:25
|
|
70
|
4,352.00
|
LSE
|
16:12:25
|
|
358
|
4,352.00
|
LSE
|
16:12:25
|
|
229
|
4,352.00
|
LSE
|
16:12:25
|
|
505
|
4,352.00
|
LSE
|
16:12:25
|
|
223
|
4,352.00
|
LSE
|
16:12:25
|
|
262
|
4,352.00
|
LSE
|
16:12:25
|
|
273
|
4,352.00
|
LSE
|
16:12:25
|
|
Date of purchase:
|
27 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
159,551
|
|
Highest price paid per share (pence):
|
4,359.00p
|
|
Lowest price paid per share (pence):
|
4,277.00p
|
|
Volume weighted average price paid per share (pence):
|
4,324.6096p
|
|
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
|
27/03/2026
|
159,551
|
4,324.6096p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
27/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
27/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
2,759
|
4,311.00
|
LSE
|
08:00:15
|
|
168
|
4,322.00
|
LSE
|
08:01:30
|
|
252
|
4,322.00
|
LSE
|
08:01:30
|
|
318
|
4,318.00
|
LSE
|
08:02:10
|
|
171
|
4,314.00
|
LSE
|
08:02:11
|
|
187
|
4,314.00
|
LSE
|
08:02:42
|
|
90
|
4,314.00
|
LSE
|
08:02:55
|
|
431
|
4,317.00
|
LSE
|
08:04:26
|
|
378
|
4,316.00
|
LSE
|
08:05:25
|
|
203
|
4,314.00
|
LSE
|
08:05:45
|
|
303
|
4,312.00
|
LSE
|
08:07:45
|
|
77
|
4,309.00
|
LSE
|
08:09:17
|
|
74
|
4,311.00
|
LSE
|
08:09:47
|
|
229
|
4,313.00
|
LSE
|
08:10:53
|
|
213
|
4,313.00
|
LSE
|
08:11:22
|
|
1,095
|
4,315.00
|
LSE
|
08:12:24
|
|
551
|
4,318.00
|
LSE
|
08:13:53
|
|
418
|
4,317.00
|
LSE
|
08:16:27
|
|
886
|
4,315.00
|
LSE
|
08:17:56
|
|
169
|
4,318.00
|
LSE
|
08:21:37
|
|
182
|
4,318.00
|
LSE
|
08:23:15
|
|
259
|
4,316.00
|
LSE
|
08:24:12
|
|
302
|
4,314.00
|
LSE
|
08:24:39
|
|
808
|
4,313.00
|
LSE
|
08:25:04
|
|
501
|
4,312.00
|
LSE
|
08:28:12
|
|
91
|
4,308.00
|
LSE
|
08:29:17
|
|
235
|
4,310.00
|
LSE
|
08:30:40
|
|
175
|
4,308.00
|
LSE
|
08:31:38
|
|
949
|
4,307.00
|
LSE
|
08:34:55
|
|
159
|
4,306.00
|
LSE
|
08:35:05
|
|
31
|
4,306.00
|
LSE
|
08:35:05
|
|
71
|
4,305.00
|
LSE
|
08:35:31
|
|
165
|
4,302.00
|
LSE
|
08:35:50
|
|
153
|
4,302.00
|
LSE
|
08:35:51
|
|
61
|
4,301.00
|
LSE
|
08:36:26
|
|
95
|
4,301.00
|
LSE
|
08:37:20
|
|
128
|
4,301.00
|
LSE
|
08:39:21
|
|
257
|
4,301.00
|
LSE
|
08:39:21
|
|
240
|
4,299.00
|
LSE
|
08:39:22
|
|
10
|
4,299.00
|
LSE
|
08:39:22
|
|
99
|
4,297.00
|
LSE
|
08:39:33
|
|
99
|
4,296.00
|
LSE
|
08:39:52
|
|
208
|
4,293.00
|
LSE
|
08:40:54
|
|
280
|
4,293.00
|
LSE
|
08:41:17
|
|
558
|
4,296.00
|
LSE
|
08:44:55
|
|
77
|
4,298.00
|
LSE
|
08:46:13
|
|
136
|
4,296.00
|
LSE
|
08:46:16
|
|
22
|
4,295.00
|
LSE
|
08:46:18
|
|
94
|
4,295.00
|
LSE
|
08:46:18
|
|
74
|
4,294.00
|
LSE
|
08:48:05
|
|
182
|
4,294.00
|
LSE
|
08:48:05
|
|
183
|
4,292.00
|
LSE
|
08:48:29
|
|
266
|
4,297.00
|
LSE
|
08:50:52
|
|
90
|
4,295.00
|
LSE
|
08:51:20
|
|
171
|
4,293.00
|
LSE
|
08:51:55
|
|
199
|
4,291.00
|
LSE
|
08:52:49
|
|
163
|
4,290.00
|
LSE
|
08:53:10
|
|
24
|
4,290.00
|
LSE
|
08:55:26
|
|
196
|
4,290.00
|
LSE
|
08:55:26
|
|
182
|
4,290.00
|
LSE
|
08:55:26
|
|
91
|
4,290.00
|
LSE
|
08:56:58
|
|
183
|
4,290.00
|
LSE
|
08:56:58
|
|
270
|
4,289.00
|
LSE
|
08:58:09
|
|
70
|
4,287.00
|
LSE
|
08:58:27
|
|
64
|
4,283.00
|
LSE
|
08:59:13
|
|
24
|
4,282.00
|
LSE
|
08:59:48
|
|
137
|
4,282.00
|
LSE
|
08:59:48
|
|
474
|
4,281.00
|
LSE
|
09:01:58
|
|
260
|
4,280.00
|
LSE
|
09:01:58
|
|
152
|
4,279.00
|
LSE
|
09:02:47
|
|
80
|
4,277.00
|
LSE
|
09:03:22
|
|
100
|
4,281.00
|
LSE
|
09:04:41
|
|
52
|
4,281.00
|
LSE
|
09:04:41
|
|
348
|
4,280.00
|
LSE
|
09:05:33
|
|
188
|
4,279.00
|
LSE
|
09:05:41
|
|
103
|
4,279.00
|
LSE
|
09:05:54
|
|
264
|
4,279.00
|
LSE
|
09:06:02
|
|
103
|
4,279.00
|
LSE
|
09:06:49
|
|
7
|
4,280.00
|
LSE
|
09:08:36
|
|
64
|
4,280.00
|
LSE
|
09:08:36
|
|
125
|
4,282.00
|
LSE
|
09:10:41
|
|
342
|
4,282.00
|
LSE
|
09:10:41
|
|
159
|
4,281.00
|
LSE
|
09:10:46
|
|
208
|
4,286.00
|
LSE
|
09:12:52
|
|
152
|
4,286.00
|
LSE
|
09:13:04
|
|
63
|
4,289.00
|
LSE
|
09:14:44
|
|
196
|
4,287.00
|
LSE
|
09:15:47
|
|
68
|
4,287.00
|
LSE
|
09:15:47
|
|
243
|
4,287.00
|
LSE
|
09:15:47
|
|
253
|
4,289.00
|
LSE
|
09:17:30
|
|
22
|
4,290.00
|
LSE
|
09:20:21
|
|
374
|
4,302.00
|
LSE
|
09:27:36
|
|
90
|
4,302.00
|
LSE
|
09:28:23
|
|
276
|
4,300.00
|
LSE
|
09:29:13
|
|
209
|
4,299.00
|
LSE
|
09:29:39
|
|
72
|
4,299.00
|
LSE
|
09:31:20
|
|
72
|
4,299.00
|
LSE
|
09:31:20
|
|
84
|
4,299.00
|
LSE
|
09:31:20
|
|
186
|
4,300.00
|
LSE
|
09:33:01
|
|
66
|
4,303.00
|
LSE
|
09:34:52
|
|
233
|
4,301.00
|
LSE
|
09:36:02
|
|
175
|
4,301.00
|
LSE
|
09:36:02
|
|
173
|
4,301.00
|
LSE
|
09:37:18
|
|
80
|
4,301.00
|
LSE
|
09:37:18
|
|
172
|
4,300.00
|
LSE
|
09:38:51
|
|
95
|
4,300.00
|
LSE
|
09:38:51
|
|
336
|
4,300.00
|
LSE
|
09:40:46
|
|
253
|
4,298.00
|
LSE
|
09:41:00
|
|
219
|
4,299.00
|
LSE
|
09:43:26
|
|
234
|
4,299.00
|
LSE
|
09:43:52
|
|
70
|
4,299.00
|
LSE
|
09:44:51
|
|
132
|
4,298.00
|
LSE
|
09:45:26
|
|
275
|
4,295.00
|
LSE
|
09:45:56
|
|
259
|
4,294.00
|
LSE
|
09:47:20
|
|
15
|
4,294.00
|
LSE
|
09:47:20
|
|
152
|
4,294.00
|
LSE
|
09:47:20
|
|
140
|
4,295.00
|
LSE
|
09:51:23
|
|
107
|
4,295.00
|
LSE
|
09:51:23
|
|
1
|
4,295.00
|
LSE
|
09:51:23
|
|
52
|
4,295.00
|
LSE
|
09:51:23
|
|
43
|
4,295.00
|
LSE
|
09:51:23
|
|
153
|
4,295.00
|
LSE
|
09:51:23
|
|
143
|
4,294.00
|
LSE
|
09:54:29
|
|
62
|
4,294.00
|
LSE
|
09:54:29
|
|
338
|
4,294.00
|
LSE
|
09:54:29
|
|
138
|
4,294.00
|
LSE
|
09:54:29
|
|
409
|
4,294.00
|
LSE
|
09:55:35
|
|
127
|
4,294.00
|
LSE
|
09:56:27
|
|
310
|
4,293.00
|
LSE
|
09:58:49
|
|
196
|
4,291.00
|
LSE
|
09:59:26
|
|
855
|
4,287.00
|
LSE
|
09:59:29
|
|
74
|
4,289.00
|
LSE
|
10:02:31
|
|
184
|
4,288.00
|
LSE
|
10:04:39
|
|
272
|
4,288.00
|
LSE
|
10:04:39
|
|
118
|
4,287.00
|
LSE
|
10:04:57
|
|
220
|
4,297.00
|
LSE
|
10:12:28
|
|
51
|
4,297.00
|
LSE
|
10:12:28
|
|
96
|
4,297.00
|
LSE
|
10:13:04
|
|
118
|
4,296.00
|
LSE
|
10:13:30
|
|
364
|
4,293.00
|
LSE
|
10:13:37
|
|
374
|
4,292.00
|
LSE
|
10:15:32
|
|
154
|
4,292.00
|
LSE
|
10:15:39
|
|
112
|
4,291.00
|
LSE
|
10:15:43
|
|
22
|
4,289.00
|
LSE
|
10:16:27
|
|
91
|
4,289.00
|
LSE
|
10:16:27
|
|
445
|
4,290.00
|
LSE
|
10:18:39
|
|
179
|
4,290.00
|
LSE
|
10:19:21
|
|
52
|
4,291.00
|
LSE
|
10:21:22
|
|
55
|
4,291.00
|
LSE
|
10:23:24
|
|
60
|
4,291.00
|
LSE
|
10:23:24
|
|
23
|
4,300.00
|
LSE
|
10:31:16
|
|
12
|
4,300.00
|
LSE
|
10:31:16
|
|
224
|
4,300.00
|
LSE
|
10:32:14
|
|
15
|
4,300.00
|
LSE
|
10:32:18
|
|
268
|
4,300.00
|
LSE
|
10:32:18
|
|
21
|
4,298.00
|
LSE
|
10:32:45
|
|
180
|
4,298.00
|
LSE
|
10:32:47
|
|
4
|
4,298.00
|
LSE
|
10:32:47
|
|
3
|
4,298.00
|
LSE
|
10:32:47
|
|
4
|
4,298.00
|
LSE
|
10:32:48
|
|
4
|
4,298.00
|
LSE
|
10:32:48
|
|
7
|
4,298.00
|
LSE
|
10:32:49
|
|
162
|
4,298.00
|
LSE
|
10:32:49
|
|
159
|
4,297.00
|
LSE
|
10:33:24
|
|
102
|
4,299.00
|
LSE
|
10:35:41
|
|
167
|
4,299.00
|
LSE
|
10:37:11
|
|
173
|
4,299.00
|
LSE
|
10:37:11
|
|
145
|
4,298.00
|
LSE
|
10:38:40
|
|
170
|
4,298.00
|
LSE
|
10:38:40
|
|
198
|
4,297.00
|
LSE
|
10:39:28
|
|
74
|
4,297.00
|
LSE
|
10:40:31
|
|
134
|
4,297.00
|
LSE
|
10:41:33
|
|
156
|
4,297.00
|
LSE
|
10:41:33
|
|
281
|
4,297.00
|
LSE
|
10:45:26
|
|
113
|
4,297.00
|
LSE
|
10:45:26
|
|
162
|
4,297.00
|
LSE
|
10:45:26
|
|
80
|
4,299.00
|
LSE
|
10:47:11
|
|
174
|
4,298.00
|
LSE
|
10:51:55
|
|
758
|
4,298.00
|
LSE
|
10:51:55
|
|
72
|
4,300.00
|
LSE
|
10:53:06
|
|
118
|
4,300.00
|
LSE
|
10:55:21
|
|
391
|
4,299.00
|
LSE
|
10:55:42
|
|
68
|
4,298.00
|
LSE
|
10:56:17
|
|
108
|
4,298.00
|
LSE
|
10:57:09
|
|
110
|
4,298.00
|
LSE
|
10:57:09
|
|
116
|
4,297.00
|
LSE
|
10:57:27
|
|
165
|
4,296.00
|
LSE
|
10:59:56
|
|
317
|
4,296.00
|
LSE
|
10:59:56
|
|
80
|
4,297.00
|
LSE
|
11:00:03
|
|
129
|
4,296.00
|
LSE
|
11:00:29
|
|
188
|
4,294.00
|
LSE
|
11:01:11
|
|
221
|
4,293.00
|
LSE
|
11:01:16
|
|
177
|
4,293.00
|
LSE
|
11:01:39
|
|
330
|
4,294.00
|
LSE
|
11:05:43
|
|
212
|
4,294.00
|
LSE
|
11:06:40
|
|
143
|
4,293.00
|
LSE
|
11:07:59
|
|
165
|
4,293.00
|
LSE
|
11:07:59
|
|
107
|
4,299.00
|
LSE
|
11:13:45
|
|
273
|
4,298.00
|
LSE
|
11:13:47
|
|
316
|
4,296.00
|
LSE
|
11:14:23
|
|
145
|
4,294.00
|
LSE
|
11:14:37
|
|
65
|
4,295.00
|
LSE
|
11:15:48
|
|
419
|
4,296.00
|
LSE
|
11:19:11
|
|
40
|
4,296.00
|
LSE
|
11:19:11
|
|
209
|
4,295.00
|
LSE
|
11:19:40
|
|
68
|
4,296.00
|
LSE
|
11:23:05
|
|
232
|
4,296.00
|
LSE
|
11:23:05
|
|
209
|
4,301.00
|
LSE
|
11:27:32
|
|
228
|
4,304.00
|
LSE
|
11:32:12
|
|
161
|
4,304.00
|
LSE
|
11:34:38
|
|
164
|
4,304.00
|
LSE
|
11:34:38
|
|
226
|
4,303.00
|
LSE
|
11:36:01
|
|
147
|
4,303.00
|
LSE
|
11:36:01
|
|
334
|
4,302.00
|
LSE
|
11:38:00
|
|
694
|
4,303.00
|
LSE
|
11:42:09
|
|
68
|
4,307.00
|
LSE
|
11:47:24
|
|
222
|
4,309.00
|
LSE
|
11:51:31
|
|
135
|
4,309.00
|
LSE
|
11:51:31
|
|
270
|
4,309.00
|
LSE
|
11:52:36
|
|
150
|
4,308.00
|
LSE
|
11:55:42
|
|
459
|
4,308.00
|
LSE
|
11:55:42
|
|
151
|
4,306.00
|
LSE
|
11:56:21
|
|
376
|
4,305.00
|
LSE
|
11:56:21
|
|
152
|
4,303.00
|
LSE
|
11:57:22
|
|
44
|
4,303.00
|
LSE
|
11:58:33
|
|
225
|
4,303.00
|
LSE
|
11:58:33
|
|
80
|
4,303.00
|
LSE
|
11:59:22
|
|
381
|
4,303.00
|
LSE
|
12:01:15
|
|
337
|
4,302.00
|
LSE
|
12:01:21
|
|
160
|
4,301.00
|
LSE
|
12:01:42
|
|
210
|
4,302.00
|
LSE
|
12:03:14
|
|
115
|
4,303.00
|
LSE
|
12:03:56
|
|
77
|
4,303.00
|
LSE
|
12:03:57
|
|
70
|
4,303.00
|
LSE
|
12:04:27
|
|
190
|
4,302.00
|
LSE
|
12:04:44
|
|
86
|
4,301.00
|
LSE
|
12:05:31
|
|
210
|
4,300.00
|
LSE
|
12:05:49
|
|
5
|
4,301.00
|
LSE
|
12:06:30
|
|
130
|
4,301.00
|
LSE
|
12:06:31
|
|
110
|
4,301.00
|
LSE
|
12:07:06
|
|
137
|
4,300.00
|
LSE
|
12:08:39
|
|
147
|
4,300.00
|
LSE
|
12:08:39
|
|
93
|
4,300.00
|
LSE
|
12:09:45
|
|
739
|
4,305.00
|
LSE
|
12:18:29
|
|
438
|
4,304.00
|
LSE
|
12:20:04
|
|
390
|
4,303.00
|
LSE
|
12:22:37
|
|
318
|
4,304.00
|
LSE
|
12:23:28
|
|
250
|
4,306.00
|
LSE
|
12:26:09
|
|
145
|
4,305.00
|
LSE
|
12:27:29
|
|
315
|
4,305.00
|
LSE
|
12:27:29
|
|
170
|
4,308.00
|
LSE
|
12:34:36
|
|
113
|
4,313.00
|
LSE
|
12:42:52
|
|
178
|
4,313.00
|
LSE
|
12:42:52
|
|
640
|
4,312.00
|
LSE
|
12:43:43
|
|
547
|
4,312.00
|
LSE
|
12:43:43
|
|
330
|
4,311.00
|
LSE
|
12:43:58
|
|
107
|
4,313.00
|
LSE
|
12:46:13
|
|
359
|
4,311.00
|
LSE
|
12:47:37
|
|
225
|
4,311.00
|
LSE
|
12:49:09
|
|
122
|
4,312.00
|
LSE
|
12:49:44
|
|
154
|
4,312.00
|
LSE
|
12:52:37
|
|
158
|
4,312.00
|
LSE
|
12:52:37
|
|
195
|
4,313.00
|
LSE
|
12:53:33
|
|
296
|
4,313.00
|
LSE
|
12:58:14
|
|
522
|
4,313.00
|
LSE
|
12:58:14
|
|
125
|
4,313.00
|
LSE
|
12:59:04
|
|
467
|
4,311.00
|
LSE
|
13:01:00
|
|
352
|
4,310.00
|
LSE
|
13:01:53
|
|
221
|
4,310.00
|
LSE
|
13:02:06
|
|
135
|
4,310.00
|
LSE
|
13:02:06
|
|
88
|
4,310.00
|
LSE
|
13:03:00
|
|
307
|
4,309.00
|
LSE
|
13:03:24
|
|
185
|
4,309.00
|
LSE
|
13:04:16
|
|
237
|
4,308.00
|
LSE
|
13:04:43
|
|
87
|
4,307.00
|
LSE
|
13:05:10
|
|
392
|
4,305.00
|
LSE
|
13:06:55
|
|
184
|
4,305.00
|
LSE
|
13:06:55
|
|
71
|
4,306.00
|
LSE
|
13:07:29
|
|
355
|
4,306.00
|
LSE
|
13:08:50
|
|
216
|
4,305.00
|
LSE
|
13:09:11
|
|
216
|
4,304.00
|
LSE
|
13:09:21
|
|
69
|
4,308.00
|
LSE
|
13:13:27
|
|
18
|
4,308.00
|
LSE
|
13:13:47
|
|
71
|
4,311.00
|
LSE
|
13:17:18
|
|
178
|
4,310.00
|
LSE
|
13:20:06
|
|
333
|
4,310.00
|
LSE
|
13:20:06
|
|
10
|
4,309.00
|
LSE
|
13:20:14
|
|
473
|
4,309.00
|
LSE
|
13:20:14
|
|
150
|
4,308.00
|
LSE
|
13:21:16
|
|
55
|
4,308.00
|
LSE
|
13:21:16
|
|
331
|
4,307.00
|
LSE
|
13:21:17
|
|
25
|
4,307.00
|
LSE
|
13:21:17
|
|
169
|
4,306.00
|
LSE
|
13:21:58
|
|
65
|
4,307.00
|
LSE
|
13:22:24
|
|
191
|
4,308.00
|
LSE
|
13:24:36
|
|
80
|
4,308.00
|
LSE
|
13:24:36
|
|
128
|
4,308.00
|
LSE
|
13:25:48
|
|
45
|
4,308.00
|
LSE
|
13:25:52
|
|
80
|
4,308.00
|
LSE
|
13:27:06
|
|
294
|
4,307.00
|
LSE
|
13:27:20
|
|
192
|
4,305.00
|
LSE
|
13:27:49
|
|
131
|
4,310.00
|
LSE
|
13:29:35
|
|
354
|
4,310.00
|
LSE
|
13:30:04
|
|
554
|
4,310.00
|
LSE
|
13:30:04
|
|
68
|
4,314.00
|
LSE
|
13:30:39
|
|
737
|
4,313.00
|
LSE
|
13:30:42
|
|
331
|
4,312.00
|
LSE
|
13:30:52
|
|
194
|
4,311.00
|
LSE
|
13:31:00
|
|
409
|
4,310.00
|
LSE
|
13:31:04
|
|
97
|
4,309.00
|
LSE
|
13:31:28
|
|
337
|
4,309.00
|
LSE
|
13:31:28
|
|
609
|
4,308.00
|
LSE
|
13:31:31
|
|
273
|
4,307.00
|
LSE
|
13:32:01
|
|
1,181
|
4,306.00
|
LSE
|
13:32:09
|
|
498
|
4,303.00
|
LSE
|
13:32:16
|
|
49
|
4,303.00
|
LSE
|
13:32:16
|
|
1,292
|
4,303.00
|
LSE
|
13:33:03
|
|
1,106
|
4,305.00
|
LSE
|
13:34:00
|
|
1,934
|
4,314.00
|
LSE
|
13:36:36
|
|
51
|
4,312.00
|
LSE
|
13:36:56
|
|
1,003
|
4,312.00
|
LSE
|
13:36:56
|
|
6
|
4,311.00
|
LSE
|
13:36:59
|
|
560
|
4,311.00
|
LSE
|
13:36:59
|
|
277
|
4,310.00
|
LSE
|
13:37:16
|
|
207
|
4,310.00
|
LSE
|
13:37:41
|
|
508
|
4,310.00
|
LSE
|
13:37:41
|
|
153
|
4,311.00
|
LSE
|
13:38:01
|
|
450
|
4,310.00
|
LSE
|
13:38:05
|
|
609
|
4,311.00
|
LSE
|
13:38:56
|
|
939
|
4,312.00
|
LSE
|
13:40:07
|
|
278
|
4,312.00
|
LSE
|
13:40:07
|
|
444
|
4,310.00
|
LSE
|
13:40:09
|
|
194
|
4,309.00
|
LSE
|
13:40:15
|
|
97
|
4,313.00
|
LSE
|
13:41:15
|
|
190
|
4,314.00
|
LSE
|
13:41:51
|
|
461
|
4,315.00
|
LSE
|
13:42:49
|
|
144
|
4,315.00
|
LSE
|
13:42:49
|
|
60
|
4,313.00
|
LSE
|
13:43:07
|
|
562
|
4,313.00
|
LSE
|
13:43:07
|
|
421
|
4,316.00
|
LSE
|
13:43:49
|
|
170
|
4,318.00
|
LSE
|
13:45:10
|
|
253
|
4,318.00
|
LSE
|
13:45:41
|
|
327
|
4,318.00
|
LSE
|
13:45:41
|
|
732
|
4,320.00
|
LSE
|
13:47:36
|
|
408
|
4,319.00
|
LSE
|
13:47:56
|
|
3
|
4,318.00
|
LSE
|
13:48:11
|
|
581
|
4,318.00
|
LSE
|
13:48:11
|
|
133
|
4,318.00
|
LSE
|
13:49:24
|
|
629
|
4,318.00
|
LSE
|
13:49:24
|
|
308
|
4,324.00
|
LSE
|
13:50:51
|
|
672
|
4,327.00
|
LSE
|
13:51:44
|
|
274
|
4,326.00
|
LSE
|
13:51:50
|
|
1,379
|
4,329.00
|
LSE
|
13:54:01
|
|
18
|
4,328.00
|
LSE
|
13:54:05
|
|
180
|
4,328.00
|
LSE
|
13:54:17
|
|
697
|
4,327.00
|
LSE
|
13:55:01
|
|
52
|
4,326.00
|
LSE
|
13:55:22
|
|
25
|
4,326.00
|
LSE
|
13:55:22
|
|
349
|
4,327.00
|
LSE
|
13:55:35
|
|
375
|
4,329.00
|
LSE
|
13:56:06
|
|
711
|
4,330.00
|
LSE
|
13:57:02
|
|
116
|
4,330.00
|
LSE
|
13:57:35
|
|
1,010
|
4,333.00
|
LSE
|
13:59:02
|
|
1,110
|
4,333.00
|
LSE
|
14:00:10
|
|
216
|
4,332.00
|
LSE
|
14:00:49
|
|
464
|
4,332.00
|
LSE
|
14:01:35
|
|
1,161
|
4,334.00
|
LSE
|
14:03:02
|
|
16
|
4,334.00
|
LSE
|
14:03:02
|
|
820
|
4,339.00
|
LSE
|
14:04:48
|
|
971
|
4,343.00
|
LSE
|
14:06:36
|
|
244
|
4,343.00
|
LSE
|
14:06:36
|
|
384
|
4,341.00
|
LSE
|
14:06:49
|
|
125
|
4,339.00
|
LSE
|
14:06:51
|
|
592
|
4,347.00
|
LSE
|
14:08:05
|
|
572
|
4,350.00
|
LSE
|
14:08:59
|
|
199
|
4,348.00
|
LSE
|
14:09:02
|
|
69
|
4,345.00
|
LSE
|
14:09:17
|
|
27
|
4,349.00
|
LSE
|
14:10:15
|
|
409
|
4,349.00
|
LSE
|
14:10:15
|
|
103
|
4,349.00
|
LSE
|
14:10:15
|
|
269
|
4,347.00
|
LSE
|
14:10:15
|
|
58
|
4,347.00
|
LSE
|
14:10:42
|
|
24
|
4,347.00
|
LSE
|
14:10:42
|
|
246
|
4,346.00
|
LSE
|
14:10:57
|
|
223
|
4,348.00
|
LSE
|
14:11:20
|
|
223
|
4,347.00
|
LSE
|
14:11:21
|
|
70
|
4,346.00
|
LSE
|
14:11:31
|
|
595
|
4,345.00
|
LSE
|
14:12:54
|
|
285
|
4,345.00
|
LSE
|
14:12:54
|
|
153
|
4,344.00
|
LSE
|
14:13:31
|
|
434
|
4,343.00
|
LSE
|
14:13:49
|
|
199
|
4,341.00
|
LSE
|
14:14:00
|
|
130
|
4,340.00
|
LSE
|
14:14:04
|
|
873
|
4,341.00
|
LSE
|
14:16:30
|
|
426
|
4,341.00
|
LSE
|
14:16:30
|
|
146
|
4,341.00
|
LSE
|
14:16:30
|
|
205
|
4,342.00
|
LSE
|
14:17:53
|
|
404
|
4,342.00
|
LSE
|
14:17:53
|
|
232
|
4,341.00
|
LSE
|
14:17:56
|
|
840
|
4,346.00
|
LSE
|
14:19:50
|
|
318
|
4,346.00
|
LSE
|
14:19:50
|
|
627
|
4,347.00
|
LSE
|
14:20:24
|
|
79
|
4,345.00
|
LSE
|
14:20:37
|
|
88
|
4,343.00
|
LSE
|
14:20:45
|
|
1,254
|
4,348.00
|
LSE
|
14:22:57
|
|
118
|
4,346.00
|
LSE
|
14:23:27
|
|
101
|
4,345.00
|
LSE
|
14:24:08
|
|
185
|
4,345.00
|
LSE
|
14:24:08
|
|
404
|
4,344.00
|
LSE
|
14:24:10
|
|
21
|
4,343.00
|
LSE
|
14:24:23
|
|
50
|
4,343.00
|
LSE
|
14:24:27
|
|
42
|
4,343.00
|
LSE
|
14:24:29
|
|
70
|
4,341.00
|
LSE
|
14:24:51
|
|
50
|
4,343.00
|
LSE
|
14:25:43
|
|
505
|
4,343.00
|
LSE
|
14:25:43
|
|
87
|
4,341.00
|
LSE
|
14:25:45
|
|
1
|
4,342.00
|
LSE
|
14:27:25
|
|
677
|
4,342.00
|
LSE
|
14:27:25
|
|
400
|
4,342.00
|
LSE
|
14:27:50
|
|
87
|
4,340.00
|
LSE
|
14:28:23
|
|
295
|
4,339.00
|
LSE
|
14:28:41
|
|
253
|
4,339.00
|
LSE
|
14:29:04
|
|
50
|
4,338.00
|
LSE
|
14:29:20
|
|
29
|
4,338.00
|
LSE
|
14:29:22
|
|
50
|
4,339.00
|
LSE
|
14:30:38
|
|
527
|
4,339.00
|
LSE
|
14:30:38
|
|
408
|
4,341.00
|
LSE
|
14:31:03
|
|
186
|
4,344.00
|
LSE
|
14:31:27
|
|
364
|
4,348.00
|
LSE
|
14:32:05
|
|
98
|
4,348.00
|
LSE
|
14:32:36
|
|
204
|
4,345.00
|
LSE
|
14:32:51
|
|
203
|
4,346.00
|
LSE
|
14:33:22
|
|
54
|
4,346.00
|
LSE
|
14:33:22
|
|
6
|
4,345.00
|
LSE
|
14:33:48
|
|
243
|
4,345.00
|
LSE
|
14:33:48
|
|
506
|
4,345.00
|
LSE
|
14:35:29
|
|
550
|
4,346.00
|
LSE
|
14:35:51
|
|
250
|
4,346.00
|
LSE
|
14:36:12
|
|
105
|
4,348.00
|
LSE
|
14:38:04
|
|
859
|
4,348.00
|
LSE
|
14:38:04
|
|
241
|
4,349.00
|
LSE
|
14:38:49
|
|
6
|
4,348.00
|
LSE
|
14:39:30
|
|
64
|
4,348.00
|
LSE
|
14:39:40
|
|
108
|
4,348.00
|
LSE
|
14:39:40
|
|
63
|
4,348.00
|
LSE
|
14:39:40
|
|
50
|
4,346.00
|
LSE
|
14:39:50
|
|
341
|
4,346.00
|
LSE
|
14:39:50
|
|
71
|
4,345.00
|
LSE
|
14:40:07
|
|
134
|
4,344.00
|
LSE
|
14:40:16
|
|
37
|
4,342.00
|
LSE
|
14:40:20
|
|
33
|
4,342.00
|
LSE
|
14:40:20
|
|
71
|
4,340.00
|
LSE
|
14:41:21
|
|
43
|
4,341.00
|
LSE
|
14:41:48
|
|
446
|
4,341.00
|
LSE
|
14:41:48
|
|
45
|
4,340.00
|
LSE
|
14:42:00
|
|
63
|
4,340.00
|
LSE
|
14:42:15
|
|
304
|
4,342.00
|
LSE
|
14:42:52
|
|
517
|
4,344.00
|
LSE
|
14:43:35
|
|
79
|
4,343.00
|
LSE
|
14:43:41
|
|
134
|
4,344.00
|
LSE
|
14:45:21
|
|
460
|
4,344.00
|
LSE
|
14:45:21
|
|
138
|
4,344.00
|
LSE
|
14:46:21
|
|
83
|
4,344.00
|
LSE
|
14:46:21
|
|
458
|
4,343.00
|
LSE
|
14:46:56
|
|
787
|
4,345.00
|
LSE
|
14:48:12
|
|
600
|
4,346.00
|
LSE
|
14:49:27
|
|
82
|
4,346.00
|
LSE
|
14:49:39
|
|
75
|
4,344.00
|
LSE
|
14:50:07
|
|
705
|
4,346.00
|
LSE
|
14:51:34
|
|
772
|
4,347.00
|
LSE
|
14:53:50
|
|
368
|
4,345.00
|
LSE
|
14:53:52
|
|
82
|
4,344.00
|
LSE
|
14:54:12
|
|
16
|
4,345.00
|
LSE
|
14:54:31
|
|
178
|
4,345.00
|
LSE
|
14:54:31
|
|
68
|
4,344.00
|
LSE
|
14:54:55
|
|
268
|
4,346.00
|
LSE
|
14:55:17
|
|
672
|
4,352.00
|
LSE
|
14:56:45
|
|
90
|
4,352.00
|
LSE
|
14:57:07
|
|
344
|
4,354.00
|
LSE
|
14:57:45
|
|
284
|
4,356.00
|
LSE
|
14:58:45
|
|
194
|
4,355.00
|
LSE
|
14:59:05
|
|
158
|
4,354.00
|
LSE
|
14:59:35
|
|
307
|
4,355.00
|
LSE
|
14:59:50
|
|
122
|
4,353.00
|
LSE
|
15:00:37
|
|
268
|
4,352.00
|
LSE
|
15:00:40
|
|
69
|
4,352.00
|
LSE
|
15:00:51
|
|
215
|
4,350.00
|
LSE
|
15:01:21
|
|
522
|
4,352.00
|
LSE
|
15:02:50
|
|
807
|
4,354.00
|
LSE
|
15:04:26
|
|
627
|
4,357.00
|
LSE
|
15:05:38
|
|
29
|
4,357.00
|
LSE
|
15:05:38
|
|
309
|
4,359.00
|
LSE
|
15:06:17
|
|
79
|
4,358.00
|
LSE
|
15:06:43
|
|
460
|
4,357.00
|
LSE
|
15:07:50
|
|
129
|
4,356.00
|
LSE
|
15:09:56
|
|
1,330
|
4,357.00
|
LSE
|
15:11:31
|
|
362
|
4,356.00
|
LSE
|
15:11:36
|
|
71
|
4,354.00
|
LSE
|
15:11:46
|
|
78
|
4,352.00
|
LSE
|
15:12:01
|
|
421
|
4,353.00
|
LSE
|
15:12:51
|
|
188
|
4,353.00
|
LSE
|
15:13:40
|
|
389
|
4,354.00
|
LSE
|
15:14:20
|
|
163
|
4,354.00
|
LSE
|
15:14:25
|
|
183
|
4,355.00
|
LSE
|
15:15:06
|
|
576
|
4,353.00
|
LSE
|
15:16:17
|
|
107
|
4,354.00
|
LSE
|
15:16:39
|
|
110
|
4,353.00
|
LSE
|
15:16:41
|
|
5
|
4,353.00
|
LSE
|
15:16:41
|
|
78
|
4,353.00
|
LSE
|
15:16:58
|
|
77
|
4,352.00
|
LSE
|
15:17:41
|
|
374
|
4,352.00
|
LSE
|
15:17:56
|
|
91
|
4,351.00
|
LSE
|
15:18:11
|
|
18
|
4,351.00
|
LSE
|
15:18:11
|
|
2
|
4,351.00
|
LSE
|
15:18:12
|
|
376
|
4,355.00
|
LSE
|
15:19:19
|
|
102
|
4,353.00
|
LSE
|
15:19:20
|
|
65
|
4,353.00
|
LSE
|
15:19:29
|
|
6
|
4,353.00
|
LSE
|
15:19:29
|
|
8
|
4,353.00
|
LSE
|
15:19:29
|
|
78
|
4,352.00
|
LSE
|
15:19:48
|
|
10
|
4,354.00
|
LSE
|
15:21:40
|
|
900
|
4,356.00
|
LSE
|
15:22:17
|
|
49
|
4,356.00
|
LSE
|
15:23:15
|
|
422
|
4,356.00
|
LSE
|
15:23:15
|
|
122
|
4,357.00
|
LSE
|
15:23:37
|
|
70
|
4,356.00
|
LSE
|
15:23:57
|
|
60
|
4,356.00
|
LSE
|
15:24:01
|
|
302
|
4,356.00
|
LSE
|
15:25:17
|
|
182
|
4,356.00
|
LSE
|
15:25:17
|
|
346
|
4,353.00
|
LSE
|
15:26:02
|
|
109
|
4,354.00
|
LSE
|
15:26:56
|
|
74
|
4,354.00
|
LSE
|
15:27:01
|
|
148
|
4,354.00
|
LSE
|
15:27:01
|
|
168
|
4,354.00
|
LSE
|
15:27:01
|
|
660
|
4,355.00
|
LSE
|
15:27:47
|
|
69
|
4,354.00
|
LSE
|
15:28:22
|
|
609
|
4,354.00
|
LSE
|
15:29:40
|
|
163
|
4,354.00
|
LSE
|
15:29:40
|
|
619
|
4,355.00
|
LSE
|
15:30:49
|
|
848
|
4,356.00
|
LSE
|
15:32:38
|
|
72
|
4,355.00
|
LSE
|
15:33:04
|
|
148
|
4,356.00
|
LSE
|
15:35:04
|
|
21
|
4,356.00
|
LSE
|
15:35:04
|
|
71
|
4,358.00
|
LSE
|
15:35:43
|
|
976
|
4,357.00
|
LSE
|
15:35:52
|
|
208
|
4,357.00
|
LSE
|
15:35:52
|
|
120
|
4,356.00
|
LSE
|
15:36:12
|
|
420
|
4,356.00
|
LSE
|
15:37:02
|
|
193
|
4,355.00
|
LSE
|
15:38:30
|
|
537
|
4,355.00
|
LSE
|
15:38:30
|
|
63
|
4,355.00
|
LSE
|
15:39:54
|
|
749
|
4,355.00
|
LSE
|
15:39:54
|
|
235
|
4,353.00
|
LSE
|
15:40:28
|
|
420
|
4,353.00
|
LSE
|
15:41:20
|
|
567
|
4,352.00
|
LSE
|
15:41:44
|
|
273
|
4,354.00
|
LSE
|
15:43:23
|
|
544
|
4,354.00
|
LSE
|
15:43:23
|
|
31
|
4,354.00
|
LSE
|
15:43:23
|
|
157
|
4,352.00
|
LSE
|
15:44:30
|
|
598
|
4,352.00
|
LSE
|
15:44:30
|
|
120
|
4,350.00
|
LSE
|
15:44:34
|
|
934
|
4,352.00
|
LSE
|
15:46:51
|
|
337
|
4,351.00
|
LSE
|
15:47:35
|
|
30
|
4,353.00
|
LSE
|
15:50:06
|
|
245
|
4,353.00
|
LSE
|
15:50:06
|
|
1,023
|
4,352.00
|
LSE
|
15:50:19
|
|
120
|
4,352.00
|
LSE
|
15:50:19
|
|
333
|
4,352.00
|
LSE
|
15:50:19
|
|
224
|
4,352.00
|
LSE
|
15:51:17
|
|
436
|
4,351.00
|
LSE
|
15:51:30
|
|
153
|
4,351.00
|
LSE
|
15:51:31
|
|
81
|
4,351.00
|
LSE
|
15:51:51
|
|
108
|
4,351.00
|
LSE
|
15:51:53
|
|
62
|
4,350.00
|
LSE
|
15:52:10
|
|
86
|
4,349.00
|
LSE
|
15:52:19
|
|
50
|
4,349.00
|
LSE
|
15:52:19
|
|
109
|
4,348.00
|
LSE
|
15:52:53
|
|
606
|
4,350.00
|
LSE
|
15:53:51
|
|
179
|
4,350.00
|
LSE
|
15:54:21
|
|
434
|
4,350.00
|
LSE
|
15:54:53
|
|
264
|
4,350.00
|
LSE
|
15:55:30
|
|
184
|
4,349.00
|
LSE
|
15:55:43
|
|
164
|
4,347.00
|
LSE
|
15:56:20
|
|
373
|
4,346.00
|
LSE
|
15:56:39
|
|
189
|
4,344.00
|
LSE
|
15:56:52
|
|
216
|
4,346.00
|
LSE
|
15:57:10
|
|
232
|
4,347.00
|
LSE
|
15:57:49
|
|
105
|
4,346.00
|
LSE
|
15:58:32
|
|
415
|
4,345.00
|
LSE
|
15:58:59
|
|
242
|
4,346.00
|
LSE
|
15:59:08
|
|
771
|
4,347.00
|
LSE
|
16:00:22
|
|
268
|
4,347.00
|
LSE
|
16:00:22
|
|
97
|
4,346.00
|
LSE
|
16:00:24
|
|
72
|
4,346.00
|
LSE
|
16:00:35
|
|
69
|
4,345.00
|
LSE
|
16:01:16
|
|
449
|
4,344.00
|
LSE
|
16:01:19
|
|
49
|
4,344.00
|
LSE
|
16:02:04
|
|
3
|
4,344.00
|
LSE
|
16:02:16
|
|
16
|
4,344.00
|
LSE
|
16:02:16
|
|
2
|
4,344.00
|
LSE
|
16:03:15
|
|
1,234
|
4,343.00
|
LSE
|
16:03:45
|
|
339
|
4,341.00
|
LSE
|
16:05:30
|
|
693
|
4,341.00
|
LSE
|
16:05:30
|
|
10
|
4,341.00
|
LSE
|
16:05:30
|
|
566
|
4,343.00
|
LSE
|
16:05:36
|
|
212
|
4,344.00
|
LSE
|
16:05:57
|
|
592
|
4,344.00
|
LSE
|
16:07:11
|
|
318
|
4,343.00
|
LSE
|
16:07:13
|
|
516
|
4,344.00
|
LSE
|
16:07:58
|
|
425
|
4,345.00
|
LSE
|
16:08:50
|
|
238
|
4,344.00
|
LSE
|
16:08:52
|
|
95
|
4,344.00
|
LSE
|
16:09:15
|
|
10
|
4,347.00
|
LSE
|
16:09:50
|
|
1
|
4,348.00
|
LSE
|
16:10:34
|
|
306
|
4,348.00
|
LSE
|
16:10:34
|
|
43
|
4,348.00
|
LSE
|
16:10:34
|
|
1
|
4,348.00
|
LSE
|
16:10:34
|
|
100
|
4,348.00
|
LSE
|
16:10:34
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Kingsley Wheaton
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Corporate Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Transfer of shares between own accounts for nil consideration.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
Nil
|
26,226
|
||||
|
d)
|
Aggregated information
- Aggregated volume - Price
|
26,226 Nil
|
|||
|
e)
|
Date of the transaction
|
2026-03-26
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Name of officer of issuer responsible for making notification: Nancy Jiang
Date of notification: 30 March 2026
|
|
Date of purchase:
|
30 March 2026
|
|
Number of ordinary shares of 25 pence each purchased:
|
156,919
|
|
Highest price paid per share (pence):
|
4,420.00p
|
|
Lowest price paid per share (pence):
|
4,360.00p
|
|
Volume weighted average price paid per share (pence):
|
4,397.1476p
|
|
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
|
30/03/2026
|
156,919
|
4,397.1476p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
30/03/2026
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
30/03/2026
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
3,116
|
4,380.00
|
LSE
|
08:00:24
|
|
95
|
4,379.00
|
LSE
|
08:00:36
|
|
71
|
4,375.00
|
LSE
|
08:00:47
|
|
299
|
4,371.00
|
LSE
|
08:01:07
|
|
96
|
4,372.00
|
LSE
|
08:01:18
|
|
141
|
4,372.00
|
LSE
|
08:01:43
|
|
30
|
4,372.00
|
LSE
|
08:01:43
|
|
95
|
4,372.00
|
LSE
|
08:01:58
|
|
40
|
4,373.00
|
LSE
|
08:02:11
|
|
36
|
4,373.00
|
LSE
|
08:02:11
|
|
75
|
4,373.00
|
LSE
|
08:02:20
|
|
171
|
4,373.00
|
LSE
|
08:02:51
|
|
137
|
4,374.00
|
LSE
|
08:03:04
|
|
246
|
4,376.00
|
LSE
|
08:03:53
|
|
194
|
4,376.00
|
LSE
|
08:04:08
|
|
4
|
4,376.00
|
LSE
|
08:04:13
|
|
68
|
4,374.00
|
LSE
|
08:04:22
|
|
212
|
4,376.00
|
LSE
|
08:04:59
|
|
95
|
4,379.00
|
LSE
|
08:05:36
|
|
213
|
4,379.00
|
LSE
|
08:05:45
|
|
272
|
4,383.00
|
LSE
|
08:07:59
|
|
542
|
4,383.00
|
LSE
|
08:07:59
|
|
214
|
4,383.00
|
LSE
|
08:08:39
|
|
242
|
4,381.00
|
LSE
|
08:09:43
|
|
145
|
4,380.00
|
LSE
|
08:10:12
|
|
127
|
4,380.00
|
LSE
|
08:10:30
|
|
256
|
4,378.00
|
LSE
|
08:11:25
|
|
288
|
4,381.00
|
LSE
|
08:12:38
|
|
293
|
4,381.00
|
LSE
|
08:12:57
|
|
105
|
4,381.00
|
LSE
|
08:12:57
|
|
199
|
4,378.00
|
LSE
|
08:15:04
|
|
742
|
4,378.00
|
LSE
|
08:15:04
|
|
264
|
4,376.00
|
LSE
|
08:16:59
|
|
322
|
4,376.00
|
LSE
|
08:17:17
|
|
41
|
4,376.00
|
LSE
|
08:17:29
|
|
229
|
4,372.00
|
LSE
|
08:19:10
|
|
167
|
4,372.00
|
LSE
|
08:19:29
|
|
368
|
4,371.00
|
LSE
|
08:20:31
|
|
269
|
4,366.00
|
LSE
|
08:22:55
|
|
141
|
4,366.00
|
LSE
|
08:23:14
|
|
160
|
4,364.00
|
LSE
|
08:25:07
|
|
314
|
4,364.00
|
LSE
|
08:25:43
|
|
106
|
4,364.00
|
LSE
|
08:26:00
|
|
118
|
4,364.00
|
LSE
|
08:26:00
|
|
554
|
4,361.00
|
LSE
|
08:27:00
|
|
67
|
4,360.00
|
LSE
|
08:27:53
|
|
529
|
4,371.00
|
LSE
|
08:32:36
|
|
453
|
4,373.00
|
LSE
|
08:33:39
|
|
347
|
4,374.00
|
LSE
|
08:35:09
|
|
107
|
4,377.00
|
LSE
|
08:37:23
|
|
800
|
4,380.00
|
LSE
|
08:39:19
|
|
659
|
4,380.00
|
LSE
|
08:43:50
|
|
212
|
4,380.00
|
LSE
|
08:43:50
|
|
669
|
4,385.00
|
LSE
|
08:46:54
|
|
282
|
4,385.00
|
LSE
|
08:49:04
|
|
723
|
4,387.00
|
LSE
|
08:52:22
|
|
249
|
4,386.00
|
LSE
|
08:53:49
|
|
818
|
4,391.00
|
LSE
|
08:58:06
|
|
478
|
4,397.00
|
LSE
|
09:00:01
|
|
1,021
|
4,397.00
|
LSE
|
09:03:38
|
|
212
|
4,395.00
|
LSE
|
09:04:56
|
|
56
|
4,395.00
|
LSE
|
09:04:59
|
|
33
|
4,395.00
|
LSE
|
09:04:59
|
|
85
|
4,396.00
|
LSE
|
09:06:36
|
|
223
|
4,396.00
|
LSE
|
09:06:36
|
|
92
|
4,395.00
|
LSE
|
09:06:39
|
|
693
|
4,392.00
|
LSE
|
09:08:44
|
|
64
|
4,392.00
|
LSE
|
09:12:50
|
|
212
|
4,392.00
|
LSE
|
09:12:50
|
|
203
|
4,392.00
|
LSE
|
09:12:50
|
|
986
|
4,397.00
|
LSE
|
09:18:03
|
|
300
|
4,397.00
|
LSE
|
09:20:00
|
|
80
|
4,397.00
|
LSE
|
09:20:00
|
|
430
|
4,396.00
|
LSE
|
09:21:19
|
|
813
|
4,398.00
|
LSE
|
09:26:45
|
|
184
|
4,398.00
|
LSE
|
09:26:57
|
|
115
|
4,401.00
|
LSE
|
09:27:03
|
|
17
|
4,403.00
|
LSE
|
09:29:13
|
|
227
|
4,403.00
|
LSE
|
09:29:57
|
|
417
|
4,404.00
|
LSE
|
09:33:12
|
|
161
|
4,404.00
|
LSE
|
09:33:12
|
|
117
|
4,405.00
|
LSE
|
09:40:16
|
|
43
|
4,405.00
|
LSE
|
09:40:16
|
|
20
|
4,405.00
|
LSE
|
09:40:16
|
|
26
|
4,405.00
|
LSE
|
09:41:17
|
|
151
|
4,405.00
|
LSE
|
09:41:17
|
|
1,174
|
4,404.00
|
LSE
|
09:42:03
|
|
164
|
4,404.00
|
LSE
|
09:43:05
|
|
156
|
4,403.00
|
LSE
|
09:43:07
|
|
490
|
4,402.00
|
LSE
|
09:48:44
|
|
350
|
4,402.00
|
LSE
|
09:48:44
|
|
297
|
4,404.00
|
LSE
|
09:50:03
|
|
83
|
4,403.00
|
LSE
|
09:51:39
|
|
173
|
4,403.00
|
LSE
|
09:51:39
|
|
297
|
4,403.00
|
LSE
|
09:55:01
|
|
349
|
4,403.00
|
LSE
|
09:55:01
|
|
523
|
4,406.00
|
LSE
|
09:58:28
|
|
93
|
4,405.00
|
LSE
|
09:58:48
|
|
325
|
4,405.00
|
LSE
|
10:01:08
|
|
283
|
4,404.00
|
LSE
|
10:02:54
|
|
194
|
4,404.00
|
LSE
|
10:02:54
|
|
198
|
4,403.00
|
LSE
|
10:04:06
|
|
32
|
4,403.00
|
LSE
|
10:07:23
|
|
167
|
4,403.00
|
LSE
|
10:07:23
|
|
53
|
4,403.00
|
LSE
|
10:07:23
|
|
30
|
4,404.00
|
LSE
|
10:12:25
|
|
183
|
4,404.00
|
LSE
|
10:12:25
|
|
740
|
4,403.00
|
LSE
|
10:12:42
|
|
278
|
4,403.00
|
LSE
|
10:12:42
|
|
13
|
4,400.00
|
LSE
|
10:13:23
|
|
12
|
4,400.00
|
LSE
|
10:13:23
|
|
46
|
4,400.00
|
LSE
|
10:13:23
|
|
101
|
4,399.00
|
LSE
|
10:16:04
|
|
420
|
4,399.00
|
LSE
|
10:16:04
|
|
524
|
4,399.00
|
LSE
|
10:18:41
|
|
496
|
4,399.00
|
LSE
|
10:21:10
|
|
79
|
4,397.00
|
LSE
|
10:21:50
|
|
68
|
4,396.00
|
LSE
|
10:21:53
|
|
64
|
4,395.00
|
LSE
|
10:22:37
|
|
150
|
4,393.00
|
LSE
|
10:23:10
|
|
102
|
4,394.00
|
LSE
|
10:24:49
|
|
108
|
4,394.00
|
LSE
|
10:25:21
|
|
208
|
4,394.00
|
LSE
|
10:29:31
|
|
276
|
4,394.00
|
LSE
|
10:29:31
|
|
339
|
4,396.00
|
LSE
|
10:30:59
|
|
609
|
4,396.00
|
LSE
|
10:34:34
|
|
79
|
4,394.00
|
LSE
|
10:35:23
|
|
2
|
4,394.00
|
LSE
|
10:35:31
|
|
474
|
4,395.00
|
LSE
|
10:37:41
|
|
447
|
4,396.00
|
LSE
|
10:41:34
|
|
163
|
4,396.00
|
LSE
|
10:41:34
|
|
131
|
4,395.00
|
LSE
|
10:43:49
|
|
639
|
4,394.00
|
LSE
|
10:45:49
|
|
70
|
4,393.00
|
LSE
|
10:46:30
|
|
199
|
4,395.00
|
LSE
|
10:47:23
|
|
243
|
4,395.00
|
LSE
|
10:48:47
|
|
64
|
4,394.00
|
LSE
|
10:49:29
|
|
105
|
4,393.00
|
LSE
|
10:49:47
|
|
704
|
4,396.00
|
LSE
|
10:54:07
|
|
140
|
4,394.00
|
LSE
|
10:54:31
|
|
66
|
4,394.00
|
LSE
|
10:54:33
|
|
64
|
4,394.00
|
LSE
|
10:55:04
|
|
69
|
4,393.00
|
LSE
|
10:55:50
|
|
169
|
4,392.00
|
LSE
|
11:00:01
|
|
576
|
4,392.00
|
LSE
|
11:00:01
|
|
881
|
4,394.00
|
LSE
|
11:05:25
|
|
349
|
4,395.00
|
LSE
|
11:09:02
|
|
25
|
4,395.00
|
LSE
|
11:09:02
|
|
259
|
4,394.00
|
LSE
|
11:11:19
|
|
293
|
4,394.00
|
LSE
|
11:11:19
|
|
62
|
4,392.00
|
LSE
|
11:11:43
|
|
136
|
4,394.00
|
LSE
|
11:21:24
|
|
24
|
4,394.00
|
LSE
|
11:21:24
|
|
18
|
4,394.00
|
LSE
|
11:21:24
|
|
43
|
4,394.00
|
LSE
|
11:21:24
|
|
12
|
4,394.00
|
LSE
|
11:23:26
|
|
187
|
4,394.00
|
LSE
|
11:23:26
|
|
13
|
4,394.00
|
LSE
|
11:23:26
|
|
103
|
4,394.00
|
LSE
|
11:23:26
|
|
87
|
4,394.00
|
LSE
|
11:23:27
|
|
36
|
4,394.00
|
LSE
|
11:23:27
|
|
17
|
4,394.00
|
LSE
|
11:23:28
|
|
109
|
4,394.00
|
LSE
|
11:23:28
|
|
21
|
4,395.00
|
LSE
|
11:25:29
|
|
20
|
4,395.00
|
LSE
|
11:25:29
|
|
60
|
4,395.00
|
LSE
|
11:25:29
|
|
391
|
4,395.00
|
LSE
|
11:26:30
|
|
100
|
4,397.00
|
LSE
|
11:28:10
|
|
136
|
4,397.00
|
LSE
|
11:28:10
|
|
4
|
4,397.00
|
LSE
|
11:28:10
|
|
1,111
|
4,396.00
|
LSE
|
11:28:21
|
|
304
|
4,397.00
|
LSE
|
11:37:32
|
|
1,100
|
4,397.00
|
LSE
|
11:37:32
|
|
144
|
4,395.00
|
LSE
|
11:38:48
|
|
155
|
4,395.00
|
LSE
|
11:38:48
|
|
373
|
4,394.00
|
LSE
|
11:41:13
|
|
71
|
4,397.00
|
LSE
|
11:44:05
|
|
12
|
4,399.00
|
LSE
|
11:47:08
|
|
9
|
4,399.00
|
LSE
|
11:48:10
|
|
25
|
4,399.00
|
LSE
|
11:50:11
|
|
13
|
4,399.00
|
LSE
|
11:50:11
|
|
22
|
4,399.00
|
LSE
|
11:50:12
|
|
26
|
4,399.00
|
LSE
|
11:50:12
|
|
29
|
4,400.00
|
LSE
|
11:52:38
|
|
77
|
4,400.00
|
LSE
|
11:52:38
|
|
1,157
|
4,400.00
|
LSE
|
11:52:38
|
|
145
|
4,400.00
|
LSE
|
11:52:38
|
|
60
|
4,399.00
|
LSE
|
11:56:17
|
|
136
|
4,403.00
|
LSE
|
12:03:34
|
|
120
|
4,403.00
|
LSE
|
12:03:34
|
|
14
|
4,403.00
|
LSE
|
12:03:34
|
|
4
|
4,403.00
|
LSE
|
12:03:34
|
|
370
|
4,403.00
|
LSE
|
12:04:36
|
|
20
|
4,403.00
|
LSE
|
12:04:36
|
|
14
|
4,403.00
|
LSE
|
12:04:36
|
|
43
|
4,403.00
|
LSE
|
12:04:36
|
|
73
|
4,403.00
|
LSE
|
12:04:36
|
|
157
|
4,403.00
|
LSE
|
12:04:37
|
|
446
|
4,402.00
|
LSE
|
12:04:42
|
|
152
|
4,402.00
|
LSE
|
12:04:42
|
|
812
|
4,402.00
|
LSE
|
12:04:42
|
|
74
|
4,402.00
|
LSE
|
12:08:02
|
|
309
|
4,402.00
|
LSE
|
12:08:02
|
|
289
|
4,402.00
|
LSE
|
12:09:12
|
|
65
|
4,402.00
|
LSE
|
12:09:58
|
|
96
|
4,399.00
|
LSE
|
12:11:19
|
|
169
|
4,399.00
|
LSE
|
12:11:19
|
|
898
|
4,401.00
|
LSE
|
12:16:13
|
|
659
|
4,401.00
|
LSE
|
12:19:25
|
|
71
|
4,401.00
|
LSE
|
12:20:10
|
|
697
|
4,403.00
|
LSE
|
12:23:22
|
|
243
|
4,404.00
|
LSE
|
12:25:11
|
|
156
|
4,403.00
|
LSE
|
12:25:48
|
|
273
|
4,403.00
|
LSE
|
12:26:49
|
|
43
|
4,399.00
|
LSE
|
12:27:01
|
|
35
|
4,399.00
|
LSE
|
12:27:01
|
|
67
|
4,397.00
|
LSE
|
12:27:25
|
|
86
|
4,398.00
|
LSE
|
12:27:38
|
|
473
|
4,397.00
|
LSE
|
12:27:45
|
|
69
|
4,397.00
|
LSE
|
12:31:07
|
|
69
|
4,397.00
|
LSE
|
12:31:18
|
|
76
|
4,397.00
|
LSE
|
12:31:52
|
|
69
|
4,397.00
|
LSE
|
12:32:09
|
|
25
|
4,397.00
|
LSE
|
12:33:45
|
|
89
|
4,397.00
|
LSE
|
12:33:46
|
|
178
|
4,397.00
|
LSE
|
12:33:50
|
|
50
|
4,397.00
|
LSE
|
12:34:01
|
|
66
|
4,397.00
|
LSE
|
12:34:16
|
|
89
|
4,397.00
|
LSE
|
12:34:45
|
|
431
|
4,398.00
|
LSE
|
12:37:34
|
|
66
|
4,397.00
|
LSE
|
12:38:31
|
|
119
|
4,396.00
|
LSE
|
12:40:02
|
|
172
|
4,396.00
|
LSE
|
12:40:02
|
|
173
|
4,395.00
|
LSE
|
12:42:09
|
|
269
|
4,395.00
|
LSE
|
12:42:09
|
|
239
|
4,396.00
|
LSE
|
12:43:35
|
|
60
|
4,395.00
|
LSE
|
12:44:36
|
|
323
|
4,394.00
|
LSE
|
12:46:55
|
|
179
|
4,394.00
|
LSE
|
12:46:55
|
|
9
|
4,394.00
|
LSE
|
12:47:10
|
|
23
|
4,394.00
|
LSE
|
12:47:11
|
|
411
|
4,394.00
|
LSE
|
12:49:41
|
|
168
|
4,394.00
|
LSE
|
12:50:32
|
|
78
|
4,395.00
|
LSE
|
12:54:29
|
|
488
|
4,395.00
|
LSE
|
12:54:29
|
|
524
|
4,395.00
|
LSE
|
12:56:36
|
|
227
|
4,394.00
|
LSE
|
13:01:57
|
|
908
|
4,394.00
|
LSE
|
13:01:57
|
|
16
|
4,396.00
|
LSE
|
13:07:20
|
|
9
|
4,396.00
|
LSE
|
13:07:20
|
|
3
|
4,396.00
|
LSE
|
13:07:20
|
|
1
|
4,396.00
|
LSE
|
13:07:20
|
|
1,051
|
4,396.00
|
LSE
|
13:07:32
|
|
49
|
4,395.00
|
LSE
|
13:11:31
|
|
63
|
4,395.00
|
LSE
|
13:11:31
|
|
36
|
4,395.00
|
LSE
|
13:11:31
|
|
42
|
4,395.00
|
LSE
|
13:15:36
|
|
934
|
4,395.00
|
LSE
|
13:15:36
|
|
353
|
4,395.00
|
LSE
|
13:16:48
|
|
182
|
4,395.00
|
LSE
|
13:16:48
|
|
244
|
4,396.00
|
LSE
|
13:18:05
|
|
198
|
4,395.00
|
LSE
|
13:22:17
|
|
310
|
4,395.00
|
LSE
|
13:22:17
|
|
200
|
4,395.00
|
LSE
|
13:22:17
|
|
164
|
4,398.00
|
LSE
|
13:26:47
|
|
392
|
4,398.00
|
LSE
|
13:26:47
|
|
554
|
4,400.00
|
LSE
|
13:28:22
|
|
492
|
4,401.00
|
LSE
|
13:31:04
|
|
157
|
4,401.00
|
LSE
|
13:32:09
|
|
208
|
4,401.00
|
LSE
|
13:32:09
|
|
62
|
4,401.00
|
LSE
|
13:32:28
|
|
163
|
4,402.00
|
LSE
|
13:33:20
|
|
304
|
4,399.00
|
LSE
|
13:35:19
|
|
1,763
|
4,398.00
|
LSE
|
13:42:13
|
|
219
|
4,398.00
|
LSE
|
13:43:41
|
|
106
|
4,397.00
|
LSE
|
13:45:12
|
|
226
|
4,397.00
|
LSE
|
13:45:12
|
|
16
|
4,396.00
|
LSE
|
13:46:22
|
|
102
|
4,396.00
|
LSE
|
13:46:22
|
|
228
|
4,396.00
|
LSE
|
13:46:22
|
|
76
|
4,394.00
|
LSE
|
13:46:47
|
|
536
|
4,391.00
|
LSE
|
13:49:25
|
|
98
|
4,391.00
|
LSE
|
13:50:02
|
|
249
|
4,389.00
|
LSE
|
13:54:56
|
|
595
|
4,389.00
|
LSE
|
13:54:56
|
|
401
|
4,389.00
|
LSE
|
13:54:56
|
|
299
|
4,389.00
|
LSE
|
13:56:15
|
|
141
|
4,390.00
|
LSE
|
13:57:06
|
|
510
|
4,391.00
|
LSE
|
13:59:14
|
|
65
|
4,389.00
|
LSE
|
14:00:01
|
|
101
|
4,389.00
|
LSE
|
14:00:04
|
|
86
|
4,389.00
|
LSE
|
14:00:40
|
|
87
|
4,388.00
|
LSE
|
14:03:32
|
|
194
|
4,388.00
|
LSE
|
14:03:32
|
|
467
|
4,388.00
|
LSE
|
14:03:32
|
|
238
|
4,387.00
|
LSE
|
14:04:26
|
|
260
|
4,385.00
|
LSE
|
14:04:59
|
|
16
|
4,383.00
|
LSE
|
14:05:41
|
|
149
|
4,383.00
|
LSE
|
14:05:41
|
|
174
|
4,382.00
|
LSE
|
14:08:56
|
|
63
|
4,382.00
|
LSE
|
14:08:56
|
|
108
|
4,382.00
|
LSE
|
14:08:56
|
|
594
|
4,382.00
|
LSE
|
14:08:56
|
|
1,529
|
4,385.00
|
LSE
|
14:14:02
|
|
1,130
|
4,384.00
|
LSE
|
14:17:16
|
|
854
|
4,386.00
|
LSE
|
14:21:04
|
|
100
|
4,386.00
|
LSE
|
14:21:04
|
|
290
|
4,386.00
|
LSE
|
14:21:04
|
|
268
|
4,387.00
|
LSE
|
14:22:44
|
|
707
|
4,389.00
|
LSE
|
14:25:02
|
|
882
|
4,389.00
|
LSE
|
14:25:02
|
|
546
|
4,391.00
|
LSE
|
14:27:34
|
|
1,098
|
4,391.00
|
LSE
|
14:27:34
|
|
2,856
|
4,405.00
|
LSE
|
14:30:04
|
|
523
|
4,405.00
|
LSE
|
14:30:04
|
|
106
|
4,405.00
|
LSE
|
14:30:09
|
|
918
|
4,406.00
|
LSE
|
14:31:04
|
|
1,412
|
4,404.00
|
LSE
|
14:31:14
|
|
71
|
4,402.00
|
LSE
|
14:31:16
|
|
141
|
4,399.00
|
LSE
|
14:31:21
|
|
105
|
4,397.00
|
LSE
|
14:31:23
|
|
952
|
4,397.00
|
LSE
|
14:31:50
|
|
704
|
4,397.00
|
LSE
|
14:32:43
|
|
1,231
|
4,396.00
|
LSE
|
14:32:47
|
|
703
|
4,396.00
|
LSE
|
14:33:11
|
|
492
|
4,394.00
|
LSE
|
14:33:35
|
|
667
|
4,393.00
|
LSE
|
14:34:00
|
|
823
|
4,390.00
|
LSE
|
14:34:04
|
|
84
|
4,389.00
|
LSE
|
14:34:13
|
|
150
|
4,387.00
|
LSE
|
14:34:18
|
|
267
|
4,385.00
|
LSE
|
14:34:40
|
|
234
|
4,384.00
|
LSE
|
14:34:51
|
|
117
|
4,384.00
|
LSE
|
14:35:07
|
|
601
|
4,385.00
|
LSE
|
14:36:03
|
|
1,600
|
4,389.00
|
LSE
|
14:37:06
|
|
966
|
4,392.00
|
LSE
|
14:38:21
|
|
259
|
4,390.00
|
LSE
|
14:38:41
|
|
57
|
4,390.00
|
LSE
|
14:38:41
|
|
349
|
4,388.00
|
LSE
|
14:38:56
|
|
755
|
4,389.00
|
LSE
|
14:39:46
|
|
748
|
4,395.00
|
LSE
|
14:40:56
|
|
322
|
4,395.00
|
LSE
|
14:40:56
|
|
696
|
4,395.00
|
LSE
|
14:41:56
|
|
1,135
|
4,396.00
|
LSE
|
14:43:17
|
|
107
|
4,395.00
|
LSE
|
14:43:39
|
|
173
|
4,397.00
|
LSE
|
14:44:47
|
|
692
|
4,397.00
|
LSE
|
14:44:47
|
|
154
|
4,396.00
|
LSE
|
14:45:00
|
|
44
|
4,396.00
|
LSE
|
14:45:00
|
|
173
|
4,395.00
|
LSE
|
14:45:02
|
|
15
|
4,395.00
|
LSE
|
14:45:02
|
|
71
|
4,393.00
|
LSE
|
14:45:26
|
|
562
|
4,393.00
|
LSE
|
14:45:52
|
|
161
|
4,391.00
|
LSE
|
14:46:11
|
|
321
|
4,389.00
|
LSE
|
14:46:34
|
|
245
|
4,392.00
|
LSE
|
14:47:31
|
|
798
|
4,392.00
|
LSE
|
14:47:31
|
|
167
|
4,391.00
|
LSE
|
14:47:38
|
|
9
|
4,399.00
|
LSE
|
14:49:47
|
|
196
|
4,399.00
|
LSE
|
14:49:47
|
|
50
|
4,399.00
|
LSE
|
14:49:47
|
|
246
|
4,403.00
|
LSE
|
14:50:11
|
|
957
|
4,402.00
|
LSE
|
14:50:12
|
|
517
|
4,402.00
|
LSE
|
14:50:12
|
|
82
|
4,401.00
|
LSE
|
14:50:13
|
|
90
|
4,401.00
|
LSE
|
14:50:33
|
|
181
|
4,399.00
|
LSE
|
14:50:41
|
|
139
|
4,398.00
|
LSE
|
14:50:44
|
|
475
|
4,397.00
|
LSE
|
14:51:23
|
|
46
|
4,396.00
|
LSE
|
14:51:38
|
|
24
|
4,396.00
|
LSE
|
14:51:59
|
|
253
|
4,396.00
|
LSE
|
14:52:01
|
|
154
|
4,396.00
|
LSE
|
14:52:01
|
|
131
|
4,392.00
|
LSE
|
14:52:05
|
|
79
|
4,392.00
|
LSE
|
14:52:19
|
|
144
|
4,390.00
|
LSE
|
14:52:30
|
|
149
|
4,389.00
|
LSE
|
14:52:33
|
|
75
|
4,388.00
|
LSE
|
14:52:39
|
|
102
|
4,386.00
|
LSE
|
14:52:52
|
|
228
|
4,388.00
|
LSE
|
14:53:08
|
|
7
|
4,387.00
|
LSE
|
14:53:10
|
|
50
|
4,387.00
|
LSE
|
14:53:12
|
|
45
|
4,387.00
|
LSE
|
14:53:14
|
|
81
|
4,386.00
|
LSE
|
14:53:24
|
|
140
|
4,384.00
|
LSE
|
14:53:37
|
|
9
|
4,384.00
|
LSE
|
14:53:37
|
|
173
|
4,384.00
|
LSE
|
14:53:43
|
|
6
|
4,384.00
|
LSE
|
14:53:43
|
|
97
|
4,384.00
|
LSE
|
14:54:23
|
|
270
|
4,384.00
|
LSE
|
14:54:38
|
|
911
|
4,392.00
|
LSE
|
14:55:33
|
|
85
|
4,395.00
|
LSE
|
14:56:29
|
|
305
|
4,395.00
|
LSE
|
14:56:29
|
|
43
|
4,395.00
|
LSE
|
14:56:29
|
|
159
|
4,395.00
|
LSE
|
14:56:29
|
|
112
|
4,395.00
|
LSE
|
14:56:29
|
|
18
|
4,395.00
|
LSE
|
14:56:29
|
|
34
|
4,396.00
|
LSE
|
14:56:54
|
|
165
|
4,396.00
|
LSE
|
14:56:54
|
|
7
|
4,395.00
|
LSE
|
14:56:56
|
|
121
|
4,395.00
|
LSE
|
14:56:56
|
|
50
|
4,394.00
|
LSE
|
14:56:59
|
|
29
|
4,394.00
|
LSE
|
14:56:59
|
|
12
|
4,393.00
|
LSE
|
14:57:01
|
|
50
|
4,393.00
|
LSE
|
14:57:12
|
|
30
|
4,395.00
|
LSE
|
14:57:58
|
|
362
|
4,395.00
|
LSE
|
14:57:58
|
|
31
|
4,395.00
|
LSE
|
14:58:09
|
|
283
|
4,395.00
|
LSE
|
14:58:09
|
|
131
|
4,394.00
|
LSE
|
14:58:28
|
|
60
|
4,394.00
|
LSE
|
14:58:28
|
|
20
|
4,392.00
|
LSE
|
14:59:16
|
|
159
|
4,392.00
|
LSE
|
14:59:16
|
|
163
|
4,392.00
|
LSE
|
14:59:16
|
|
144
|
4,392.00
|
LSE
|
14:59:18
|
|
536
|
4,392.00
|
LSE
|
14:59:18
|
|
50
|
4,392.00
|
LSE
|
14:59:35
|
|
31
|
4,392.00
|
LSE
|
14:59:37
|
|
335
|
4,397.00
|
LSE
|
15:00:11
|
|
103
|
4,398.00
|
LSE
|
15:00:42
|
|
73
|
4,398.00
|
LSE
|
15:00:42
|
|
65
|
4,398.00
|
LSE
|
15:00:42
|
|
36
|
4,397.00
|
LSE
|
15:00:43
|
|
129
|
4,397.00
|
LSE
|
15:00:43
|
|
99
|
4,395.00
|
LSE
|
15:00:46
|
|
162
|
4,398.00
|
LSE
|
15:01:05
|
|
135
|
4,398.00
|
LSE
|
15:01:35
|
|
346
|
4,396.00
|
LSE
|
15:01:36
|
|
213
|
4,399.00
|
LSE
|
15:02:36
|
|
173
|
4,398.00
|
LSE
|
15:02:41
|
|
231
|
4,398.00
|
LSE
|
15:02:41
|
|
108
|
4,397.00
|
LSE
|
15:02:44
|
|
235
|
4,400.00
|
LSE
|
15:03:57
|
|
204
|
4,400.00
|
LSE
|
15:03:57
|
|
402
|
4,400.00
|
LSE
|
15:04:00
|
|
94
|
4,399.00
|
LSE
|
15:04:11
|
|
79
|
4,401.00
|
LSE
|
15:04:45
|
|
255
|
4,401.00
|
LSE
|
15:04:45
|
|
125
|
4,405.00
|
LSE
|
15:05:39
|
|
68
|
4,406.00
|
LSE
|
15:05:50
|
|
146
|
4,406.00
|
LSE
|
15:05:50
|
|
227
|
4,407.00
|
LSE
|
15:06:10
|
|
225
|
4,407.00
|
LSE
|
15:06:46
|
|
195
|
4,406.00
|
LSE
|
15:06:52
|
|
12
|
4,406.00
|
LSE
|
15:06:52
|
|
140
|
4,404.00
|
LSE
|
15:07:14
|
|
22
|
4,404.00
|
LSE
|
15:07:34
|
|
186
|
4,404.00
|
LSE
|
15:07:37
|
|
293
|
4,404.00
|
LSE
|
15:07:37
|
|
175
|
4,403.00
|
LSE
|
15:08:41
|
|
127
|
4,402.00
|
LSE
|
15:08:43
|
|
481
|
4,402.00
|
LSE
|
15:08:43
|
|
73
|
4,401.00
|
LSE
|
15:10:10
|
|
658
|
4,401.00
|
LSE
|
15:10:10
|
|
622
|
4,406.00
|
LSE
|
15:11:15
|
|
108
|
4,405.00
|
LSE
|
15:11:17
|
|
80
|
4,403.00
|
LSE
|
15:11:21
|
|
149
|
4,401.00
|
LSE
|
15:11:36
|
|
212
|
4,400.00
|
LSE
|
15:11:38
|
|
128
|
4,403.00
|
LSE
|
15:12:00
|
|
112
|
4,404.00
|
LSE
|
15:13:12
|
|
601
|
4,403.00
|
LSE
|
15:13:18
|
|
278
|
4,403.00
|
LSE
|
15:13:45
|
|
75
|
4,403.00
|
LSE
|
15:13:50
|
|
78
|
4,404.00
|
LSE
|
15:15:19
|
|
88
|
4,404.00
|
LSE
|
15:15:19
|
|
549
|
4,404.00
|
LSE
|
15:15:19
|
|
240
|
4,405.00
|
LSE
|
15:16:26
|
|
12
|
4,405.00
|
LSE
|
15:16:26
|
|
173
|
4,403.00
|
LSE
|
15:16:41
|
|
370
|
4,403.00
|
LSE
|
15:16:42
|
|
289
|
4,404.00
|
LSE
|
15:16:58
|
|
226
|
4,404.00
|
LSE
|
15:17:33
|
|
63
|
4,404.00
|
LSE
|
15:17:33
|
|
15
|
4,403.00
|
LSE
|
15:17:51
|
|
52
|
4,403.00
|
LSE
|
15:17:51
|
|
36
|
4,403.00
|
LSE
|
15:17:51
|
|
211
|
4,406.00
|
LSE
|
15:18:56
|
|
10
|
4,407.00
|
LSE
|
15:19:32
|
|
440
|
4,407.00
|
LSE
|
15:19:32
|
|
367
|
4,408.00
|
LSE
|
15:20:01
|
|
98
|
4,406.00
|
LSE
|
15:20:09
|
|
95
|
4,407.00
|
LSE
|
15:20:25
|
|
7
|
4,406.00
|
LSE
|
15:20:44
|
|
2
|
4,406.00
|
LSE
|
15:20:44
|
|
2
|
4,406.00
|
LSE
|
15:20:44
|
|
1
|
4,406.00
|
LSE
|
15:20:44
|
|
1
|
4,406.00
|
LSE
|
15:20:44
|
|
1
|
4,406.00
|
LSE
|
15:20:45
|
|
1
|
4,406.00
|
LSE
|
15:20:45
|
|
1
|
4,406.00
|
LSE
|
15:20:45
|
|
1
|
4,406.00
|
LSE
|
15:20:45
|
|
1
|
4,406.00
|
LSE
|
15:20:45
|
|
1
|
4,406.00
|
LSE
|
15:20:45
|
|
1
|
4,406.00
|
LSE
|
15:20:45
|
|
1
|
4,406.00
|
LSE
|
15:20:45
|
|
1
|
4,406.00
|
LSE
|
15:20:45
|
|
167
|
4,406.00
|
LSE
|
15:21:04
|
|
20
|
4,404.00
|
LSE
|
15:21:26
|
|
265
|
4,404.00
|
LSE
|
15:21:26
|
|
106
|
4,404.00
|
LSE
|
15:21:26
|
|
9
|
4,404.00
|
LSE
|
15:21:26
|
|
54
|
4,403.00
|
LSE
|
15:21:35
|
|
106
|
4,403.00
|
LSE
|
15:21:35
|
|
148
|
4,403.00
|
LSE
|
15:21:35
|
|
193
|
4,400.00
|
LSE
|
15:21:52
|
|
166
|
4,399.00
|
LSE
|
15:21:57
|
|
97
|
4,399.00
|
LSE
|
15:21:57
|
|
53
|
4,399.00
|
LSE
|
15:22:17
|
|
35
|
4,399.00
|
LSE
|
15:22:17
|
|
188
|
4,398.00
|
LSE
|
15:22:48
|
|
410
|
4,401.00
|
LSE
|
15:24:16
|
|
465
|
4,401.00
|
LSE
|
15:24:44
|
|
301
|
4,400.00
|
LSE
|
15:24:47
|
|
24
|
4,401.00
|
LSE
|
15:25:34
|
|
69
|
4,401.00
|
LSE
|
15:25:34
|
|
91
|
4,401.00
|
LSE
|
15:25:40
|
|
240
|
4,400.00
|
LSE
|
15:25:58
|
|
98
|
4,399.00
|
LSE
|
15:26:26
|
|
69
|
4,399.00
|
LSE
|
15:26:26
|
|
999
|
4,400.00
|
LSE
|
15:28:35
|
|
956
|
4,400.00
|
LSE
|
15:29:56
|
|
190
|
4,399.00
|
LSE
|
15:30:23
|
|
106
|
4,398.00
|
LSE
|
15:30:33
|
|
212
|
4,398.00
|
LSE
|
15:30:33
|
|
36
|
4,398.00
|
LSE
|
15:30:33
|
|
146
|
4,396.00
|
LSE
|
15:30:46
|
|
934
|
4,401.00
|
LSE
|
15:33:25
|
|
348
|
4,401.00
|
LSE
|
15:33:41
|
|
191
|
4,401.00
|
LSE
|
15:34:10
|
|
442
|
4,402.00
|
LSE
|
15:34:35
|
|
185
|
4,403.00
|
LSE
|
15:35:31
|
|
180
|
4,408.00
|
LSE
|
15:38:38
|
|
102
|
4,408.00
|
LSE
|
15:38:38
|
|
256
|
4,408.00
|
LSE
|
15:38:38
|
|
106
|
4,408.00
|
LSE
|
15:38:38
|
|
159
|
4,408.00
|
LSE
|
15:38:38
|
|
1,037
|
4,408.00
|
LSE
|
15:38:38
|
|
104
|
4,407.00
|
LSE
|
15:38:46
|
|
596
|
4,407.00
|
LSE
|
15:40:23
|
|
183
|
4,414.00
|
LSE
|
15:43:18
|
|
540
|
4,413.00
|
LSE
|
15:43:35
|
|
627
|
4,413.00
|
LSE
|
15:43:35
|
|
250
|
4,412.00
|
LSE
|
15:44:00
|
|
245
|
4,410.00
|
LSE
|
15:44:14
|
|
425
|
4,415.00
|
LSE
|
15:45:11
|
|
378
|
4,416.00
|
LSE
|
15:46:22
|
|
699
|
4,416.00
|
LSE
|
15:47:00
|
|
194
|
4,415.00
|
LSE
|
15:47:05
|
|
104
|
4,414.00
|
LSE
|
15:47:15
|
|
420
|
4,416.00
|
LSE
|
15:47:58
|
|
65
|
4,416.00
|
LSE
|
15:47:59
|
|
75
|
4,415.00
|
LSE
|
15:48:04
|
|
176
|
4,416.00
|
LSE
|
15:48:23
|
|
69
|
4,415.00
|
LSE
|
15:48:44
|
|
16
|
4,415.00
|
LSE
|
15:48:44
|
|
306
|
4,417.00
|
LSE
|
15:49:09
|
|
147
|
4,418.00
|
LSE
|
15:49:25
|
|
102
|
4,417.00
|
LSE
|
15:49:34
|
|
624
|
4,418.00
|
LSE
|
15:50:39
|
|
638
|
4,420.00
|
LSE
|
15:51:56
|
|
167
|
4,419.00
|
LSE
|
15:52:40
|
|
492
|
4,420.00
|
LSE
|
15:53:03
|
|
168
|
4,419.00
|
LSE
|
15:53:04
|
|
646
|
4,419.00
|
LSE
|
15:55:00
|
|
261
|
4,418.00
|
LSE
|
15:55:01
|
|
772
|
4,417.00
|
LSE
|
15:56:28
|
|
851
|
4,420.00
|
LSE
|
15:57:24
|
|
73
|
4,419.00
|
LSE
|
15:57:40
|
|
824
|
4,419.00
|
LSE
|
15:58:59
|
|
218
|
4,418.00
|
LSE
|
15:59:11
|
|
149
|
4,417.00
|
LSE
|
15:59:51
|
|
435
|
4,417.00
|
LSE
|
15:59:53
|
|
9
|
4,417.00
|
LSE
|
16:00:00
|
|
27
|
4,417.00
|
LSE
|
16:00:00
|
|
36
|
4,417.00
|
LSE
|
16:00:00
|
|
265
|
4,420.00
|
LSE
|
16:00:53
|
|
309
|
4,419.00
|
LSE
|
16:00:57
|
|
735
|
4,420.00
|
LSE
|
16:02:34
|
|
384
|
4,419.00
|
LSE
|
16:03:49
|
|
647
|
4,419.00
|
LSE
|
16:03:49
|
|
175
|
4,418.00
|
LSE
|
16:03:50
|
|
73
|
4,417.00
|
LSE
|
16:04:03
|
|
106
|
4,416.00
|
LSE
|
16:04:17
|
|
158
|
4,415.00
|
LSE
|
16:04:44
|
|
311
|
4,412.00
|
LSE
|
16:04:50
|
|
576
|
4,416.00
|
LSE
|
16:06:02
|
|
215
|
4,415.00
|
LSE
|
16:06:14
|
|
133
|
4,414.00
|
LSE
|
16:06:16
|
|
67
|
4,416.00
|
LSE
|
16:07:07
|
|
224
|
4,416.00
|
LSE
|
16:07:13
|
|
329
|
4,415.00
|
LSE
|
16:07:22
|
|
24
|
4,415.00
|
LSE
|
16:07:23
|
|
37
|
4,415.00
|
LSE
|
16:07:23
|
|
39
|
4,415.00
|
LSE
|
16:07:23
|
|
91
|
4,415.00
|
LSE
|
16:07:34
|
|
75
|
4,414.00
|
LSE
|
16:07:47
|
|
382
|
4,416.00
|
LSE
|
16:08:40
|
|
100
|
4,416.00
|
LSE
|
16:08:40
|
|
1,307
|
4,416.00
|
LSE
|
16:08:40
|
Filing Exhibits & Attachments
35 documentsPress Releases
- EX-99 PRESS RELEASE 451.5 KB
- EX-99 PRESS RELEASE 2.2 KB
- EX-99 PRESS RELEASE 489.5 KB
- EX-99 PRESS RELEASE 776.3 KB
- EX-99 PRESS RELEASE 565.9 KB
- EX-99 PRESS RELEASE 100.4 KB
- EX-99 PRESS RELEASE 587.2 KB
- EX-99 PRESS RELEASE 571.2 KB
- EX-99 PRESS RELEASE 679.4 KB
- EX-99 PRESS RELEASE 7.8 KB
- EX-99 PRESS RELEASE 485.0 KB
- EX-99 PRESS RELEASE 607.0 KB
- EX-99 PRESS RELEASE 698.8 KB
- EX-99 PRESS RELEASE 602.5 KB
- EX-99 PRESS RELEASE 6.1 KB
- EX-99 PRESS RELEASE 492.9 KB
- EX-99 PRESS RELEASE 3.1 KB
- EX-99 PRESS RELEASE 712.6 KB
- EX-99 PRESS RELEASE 5.7 KB
- EX-99 PRESS RELEASE 799.6 KB
- EX-99 PRESS RELEASE 814.4 KB
- EX-99 PRESS RELEASE 183.7 KB
- EX-99 PRESS RELEASE 189.5 KB
- EX-99 PRESS RELEASE 180.3 KB
- EX-99 PRESS RELEASE 881.0 KB
- EX-99 PRESS RELEASE 729.7 KB
- EX-99 PRESS RELEASE 30.2 KB
- EX-99 PRESS RELEASE 691.0 KB
- EX-99 PRESS RELEASE 238.2 KB
- EX-99 PRESS RELEASE 215.4 KB
- EX-99 PRESS RELEASE 241.2 KB
- EX-99 PRESS RELEASE 536.0 KB
- EX-99 PRESS RELEASE 490.0 KB
- EX-99 PRESS RELEASE 13.7 KB
- EX-99 PRESS RELEASE 476.3 KB