British American Tobacco p.l.c.
05 November 2024
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 24 April 2024 it purchased the following number of its ordinary shares of 25 pence each ("Shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
Date of purchase: |
04 November 2024 |
Number of ordinary shares of 25 pence each purchased: |
95,849 |
Highest price paid per share (pence): |
2,722.00p |
Lowest price paid per share (pence): |
2,703.00p |
Volume weighted average price paid per share (pence): |
2,712.0270p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,212,414,088 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,270,046 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Merrill Lynch International on 04 November 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | IR_team@bat.com
Schedule of purchases - aggregate information
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
British American Tobacco p.l.c. |
GB0002875804 |
04/11/2024 |
95,849 |
2,712.0270p |
LSE |
British American Tobacco p.l.c. |
GB0002875804 |
04/11/2024 |
0 |
0.0000p |
CHIX |
British American Tobacco p.l.c. |
GB0002875804 |
04/11/2024 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
10 |
2,708.00 |
LSE |
09:01:30 |
13 |
2,708.00 |
LSE |
09:01:30 |
22 |
2,708.00 |
LSE |
09:01:30 |
25 |
2,708.00 |
LSE |
09:01:30 |
25 |
2,708.00 |
LSE |
09:01:30 |
381 |
2,707.00 |
LSE |
09:01:30 |
997 |
2,707.00 |
LSE |
09:01:30 |
22 |
2,705.00 |
LSE |
09:02:11 |
25 |
2,705.00 |
LSE |
09:02:11 |
108 |
2,705.00 |
LSE |
09:02:11 |
5 |
2,709.00 |
LSE |
09:08:25 |
5 |
2,714.00 |
LSE |
09:17:24 |
6 |
2,714.00 |
LSE |
09:17:24 |
3 |
2,715.00 |
LSE |
09:21:01 |
14 |
2,713.00 |
LSE |
09:26:02 |
224 |
2,714.00 |
LSE |
09:33:41 |
1,809 |
2,714.00 |
LSE |
09:33:41 |
18 |
2,718.00 |
LSE |
09:50:35 |
11 |
2,717.00 |
LSE |
09:51:10 |
14 |
2,717.00 |
LSE |
09:51:10 |
20 |
2,717.00 |
LSE |
09:51:10 |
85 |
2,718.00 |
LSE |
09:53:58 |
1,710 |
2,718.00 |
LSE |
09:54:31 |
17 |
2,719.00 |
LSE |
10:09:53 |
16 |
2,719.00 |
LSE |
10:12:38 |
5 |
2,718.00 |
LSE |
10:15:34 |
47 |
2,718.00 |
LSE |
10:15:34 |
986 |
2,718.00 |
LSE |
10:16:28 |
14 |
2,718.00 |
LSE |
10:16:30 |
17 |
2,719.00 |
LSE |
10:17:59 |
15 |
2,719.00 |
LSE |
10:26:45 |
1,417 |
2,719.00 |
LSE |
10:26:45 |
7 |
2,720.00 |
LSE |
10:36:23 |
14 |
2,720.00 |
LSE |
10:38:46 |
13 |
2,720.00 |
LSE |
10:43:56 |
13 |
2,720.00 |
LSE |
10:45:40 |
1,313 |
2,721.00 |
LSE |
10:45:40 |
11 |
2,721.00 |
LSE |
10:57:08 |
10 |
2,720.00 |
LSE |
11:00:10 |
13 |
2,720.00 |
LSE |
11:00:10 |
500 |
2,719.00 |
LSE |
11:03:19 |
758 |
2,719.00 |
LSE |
11:03:19 |
10 |
2,719.00 |
LSE |
11:04:55 |
5 |
2,718.00 |
LSE |
11:06:01 |
5 |
2,718.00 |
LSE |
11:06:01 |
9 |
2,718.00 |
LSE |
11:06:01 |
11 |
2,717.00 |
LSE |
11:07:48 |
12 |
2,716.00 |
LSE |
11:11:31 |
17 |
2,716.00 |
LSE |
11:11:31 |
17 |
2,716.00 |
LSE |
11:11:31 |
279 |
2,716.00 |
LSE |
11:11:31 |
894 |
2,716.00 |
LSE |
11:11:51 |
4 |
2,715.00 |
LSE |
11:17:29 |
7 |
2,715.00 |
LSE |
11:17:29 |
10 |
2,715.00 |
LSE |
11:17:29 |
3 |
2,714.00 |
LSE |
11:18:15 |
5 |
2,714.00 |
LSE |
11:18:15 |
6 |
2,714.00 |
LSE |
11:18:15 |
464 |
2,714.00 |
LSE |
11:18:15 |
3 |
2,713.00 |
LSE |
11:25:30 |
3 |
2,713.00 |
LSE |
11:25:30 |
4 |
2,713.00 |
LSE |
11:25:30 |
271 |
2,713.00 |
LSE |
11:25:30 |
7 |
2,712.00 |
LSE |
11:28:43 |
120 |
2,712.00 |
LSE |
11:28:43 |
1,093 |
2,716.00 |
LSE |
11:44:37 |
11 |
2,717.00 |
LSE |
11:47:02 |
12 |
2,718.00 |
LSE |
11:50:06 |
11 |
2,719.00 |
LSE |
11:53:36 |
12 |
2,719.00 |
LSE |
11:55:10 |
243 |
2,719.00 |
LSE |
11:55:10 |
887 |
2,719.00 |
LSE |
11:55:10 |
11 |
2,718.00 |
LSE |
11:55:21 |
3 |
2,717.00 |
LSE |
11:57:04 |
4 |
2,717.00 |
LSE |
11:57:04 |
10 |
2,716.00 |
LSE |
11:57:04 |
758 |
2,717.00 |
LSE |
11:57:04 |
12 |
2,718.00 |
LSE |
11:59:33 |
11 |
2,720.00 |
LSE |
12:06:20 |
12 |
2,720.00 |
LSE |
12:06:20 |
5 |
2,719.00 |
LSE |
12:08:44 |
5 |
2,719.00 |
LSE |
12:08:44 |
4 |
2,718.00 |
LSE |
12:11:08 |
4 |
2,718.00 |
LSE |
12:11:08 |
9 |
2,718.00 |
LSE |
12:11:08 |
11 |
2,718.00 |
LSE |
12:11:08 |
413 |
2,718.00 |
LSE |
12:11:08 |
3 |
2,717.00 |
LSE |
12:11:41 |
12 |
2,718.00 |
LSE |
12:31:24 |
12 |
2,718.00 |
LSE |
12:31:24 |
1,193 |
2,718.00 |
LSE |
12:31:24 |
4 |
2,717.00 |
LSE |
12:31:27 |
3 |
2,716.00 |
LSE |
12:36:09 |
7 |
2,716.00 |
LSE |
12:36:09 |
8 |
2,716.00 |
LSE |
12:36:09 |
8 |
2,716.00 |
LSE |
12:36:09 |
16 |
2,716.00 |
LSE |
12:36:09 |
21 |
2,716.00 |
LSE |
12:36:09 |
436 |
2,716.00 |
LSE |
12:36:09 |
728 |
2,716.00 |
LSE |
12:36:09 |
3 |
2,715.00 |
LSE |
12:36:32 |
11 |
2,715.00 |
LSE |
12:36:32 |
13 |
2,715.00 |
LSE |
12:36:32 |
96 |
2,715.00 |
LSE |
12:36:32 |
16 |
2,714.00 |
LSE |
12:39:33 |
546 |
2,714.00 |
LSE |
12:39:33 |
3 |
2,713.00 |
LSE |
12:42:14 |
3 |
2,713.00 |
LSE |
12:42:14 |
3 |
2,713.00 |
LSE |
12:42:14 |
13 |
2,713.00 |
LSE |
12:42:14 |
546 |
2,713.00 |
LSE |
12:42:14 |
4 |
2,711.00 |
LSE |
12:45:28 |
5 |
2,711.00 |
LSE |
12:45:28 |
7 |
2,711.00 |
LSE |
12:45:28 |
155 |
2,711.00 |
LSE |
12:45:28 |
171 |
2,711.00 |
LSE |
12:45:28 |
198 |
2,711.00 |
LSE |
12:45:28 |
3 |
2,710.00 |
LSE |
13:08:14 |
241 |
2,710.00 |
LSE |
13:08:14 |
11 |
2,714.00 |
LSE |
13:17:04 |
10 |
2,713.00 |
LSE |
13:18:12 |
11 |
2,713.00 |
LSE |
13:18:12 |
1,204 |
2,713.00 |
LSE |
13:18:12 |
8 |
2,712.00 |
LSE |
13:27:42 |
11 |
2,712.00 |
LSE |
13:27:42 |
12 |
2,712.00 |
LSE |
13:28:51 |
13 |
2,716.00 |
LSE |
13:35:15 |
7 |
2,715.00 |
LSE |
13:38:35 |
12 |
2,715.00 |
LSE |
13:38:35 |
19 |
2,715.00 |
LSE |
13:38:35 |
1,236 |
2,715.00 |
LSE |
13:38:35 |
12 |
2,716.00 |
LSE |
13:42:40 |
11 |
2,718.00 |
LSE |
13:49:50 |
13 |
2,718.00 |
LSE |
13:49:50 |
1,229 |
2,718.00 |
LSE |
13:49:50 |
11 |
2,718.00 |
LSE |
13:52:46 |
1 |
2,718.00 |
LSE |
13:52:58 |
10 |
2,718.00 |
LSE |
13:57:09 |
11 |
2,718.00 |
LSE |
13:57:09 |
13 |
2,718.00 |
LSE |
13:57:09 |
1,089 |
2,718.00 |
LSE |
13:57:09 |
12 |
2,718.00 |
LSE |
13:58:00 |
13 |
2,718.00 |
LSE |
13:58:00 |
13 |
2,717.00 |
LSE |
14:06:32 |
13 |
2,717.00 |
LSE |
14:06:32 |
1,356 |
2,717.00 |
LSE |
14:06:32 |
28 |
2,718.00 |
LSE |
14:26:52 |
31 |
2,718.00 |
LSE |
14:26:52 |
1,452 |
2,718.00 |
LSE |
14:26:52 |
3 |
2,716.00 |
LSE |
14:27:03 |
12 |
2,716.00 |
LSE |
14:27:03 |
16 |
2,716.00 |
LSE |
14:27:03 |
16 |
2,717.00 |
LSE |
14:27:03 |
17 |
2,716.00 |
LSE |
14:27:03 |
20 |
2,717.00 |
LSE |
14:27:03 |
94 |
2,716.00 |
LSE |
14:27:03 |
1,055 |
2,716.00 |
LSE |
14:27:03 |
1,179 |
2,717.00 |
LSE |
14:27:03 |
7 |
2,715.00 |
LSE |
14:27:04 |
8 |
2,715.00 |
LSE |
14:27:04 |
1,335 |
2,715.00 |
LSE |
14:27:04 |
12 |
2,714.00 |
LSE |
14:27:07 |
12 |
2,714.00 |
LSE |
14:27:07 |
14 |
2,714.00 |
LSE |
14:27:07 |
20 |
2,714.00 |
LSE |
14:27:07 |
1,622 |
2,714.00 |
LSE |
14:27:07 |
12 |
2,716.00 |
LSE |
14:29:45 |
9 |
2,716.00 |
LSE |
14:29:50 |
3 |
2,715.00 |
LSE |
14:31:04 |
12 |
2,715.00 |
LSE |
14:33:24 |
10 |
2,715.00 |
LSE |
14:33:41 |
11 |
2,715.00 |
LSE |
14:33:41 |
14 |
2,715.00 |
LSE |
14:33:41 |
13 |
2,715.00 |
LSE |
14:36:16 |
351 |
2,714.00 |
LSE |
14:36:16 |
476 |
2,715.00 |
LSE |
14:36:16 |
646 |
2,715.00 |
LSE |
14:36:16 |
9 |
2,713.00 |
LSE |
14:36:28 |
10 |
2,713.00 |
LSE |
14:36:28 |
14 |
2,713.00 |
LSE |
14:36:28 |
15 |
2,713.00 |
LSE |
14:36:28 |
741 |
2,713.00 |
LSE |
14:36:28 |
1 |
2,712.00 |
LSE |
14:38:54 |
3 |
2,712.00 |
LSE |
14:38:54 |
3 |
2,712.00 |
LSE |
14:38:54 |
4 |
2,712.00 |
LSE |
14:38:54 |
5 |
2,712.00 |
LSE |
14:38:54 |
5 |
2,712.00 |
LSE |
14:38:54 |
6 |
2,712.00 |
LSE |
14:38:54 |
8 |
2,712.00 |
LSE |
14:38:54 |
15 |
2,712.00 |
LSE |
14:38:54 |
47 |
2,712.00 |
LSE |
14:38:54 |
86 |
2,712.00 |
LSE |
14:38:54 |
6 |
2,711.00 |
LSE |
14:40:15 |
7 |
2,711.00 |
LSE |
14:40:15 |
10 |
2,711.00 |
LSE |
14:40:15 |
442 |
2,711.00 |
LSE |
14:40:15 |
4 |
2,710.00 |
LSE |
14:40:19 |
4 |
2,710.00 |
LSE |
14:40:19 |
3 |
2,709.00 |
LSE |
14:40:28 |
6 |
2,709.00 |
LSE |
14:40:28 |
311 |
2,709.00 |
LSE |
14:40:28 |
5 |
2,708.00 |
LSE |
14:40:41 |
8 |
2,708.00 |
LSE |
14:40:41 |
301 |
2,708.00 |
LSE |
14:40:41 |
13 |
2,714.00 |
LSE |
15:01:35 |
14 |
2,714.00 |
LSE |
15:01:35 |
14 |
2,714.00 |
LSE |
15:01:35 |
15 |
2,714.00 |
LSE |
15:01:35 |
480 |
2,714.00 |
LSE |
15:01:35 |
1,059 |
2,714.00 |
LSE |
15:01:35 |
1 |
2,715.00 |
LSE |
15:10:29 |
1 |
2,715.00 |
LSE |
15:11:26 |
8 |
2,715.00 |
LSE |
15:11:46 |
11 |
2,715.00 |
LSE |
15:11:46 |
11 |
2,715.00 |
LSE |
15:11:46 |
12 |
2,715.00 |
LSE |
15:11:46 |
1,127 |
2,715.00 |
LSE |
15:11:46 |
4 |
2,714.00 |
LSE |
15:11:47 |
11 |
2,715.00 |
LSE |
15:18:29 |
1,089 |
2,715.00 |
LSE |
15:18:29 |
12 |
2,715.00 |
LSE |
15:19:48 |
9 |
2,714.00 |
LSE |
15:21:11 |
10 |
2,714.00 |
LSE |
15:21:11 |
395 |
2,720.00 |
LSE |
15:28:15 |
12 |
2,720.00 |
LSE |
15:28:16 |
15 |
2,720.00 |
LSE |
15:28:16 |
15 |
2,720.00 |
LSE |
15:28:16 |
495 |
2,720.00 |
LSE |
15:28:16 |
511 |
2,720.00 |
LSE |
15:28:16 |
11 |
2,719.00 |
LSE |
15:29:59 |
11 |
2,719.00 |
LSE |
15:29:59 |
15 |
2,719.00 |
LSE |
15:29:59 |
16 |
2,718.00 |
LSE |
15:29:59 |
19 |
2,718.00 |
LSE |
15:29:59 |
23 |
2,718.00 |
LSE |
15:29:59 |
28 |
2,718.00 |
LSE |
15:29:59 |
30 |
2,718.00 |
LSE |
15:29:59 |
35 |
2,718.00 |
LSE |
15:29:59 |
39 |
2,718.00 |
LSE |
15:29:59 |
40 |
2,718.00 |
LSE |
15:29:59 |
43 |
2,718.00 |
LSE |
15:29:59 |
50 |
2,718.00 |
LSE |
15:29:59 |
80 |
2,718.00 |
LSE |
15:29:59 |
81 |
2,718.00 |
LSE |
15:29:59 |
102 |
2,718.00 |
LSE |
15:29:59 |
104 |
2,718.00 |
LSE |
15:29:59 |
105 |
2,718.00 |
LSE |
15:29:59 |
466 |
2,718.00 |
LSE |
15:29:59 |
9 |
2,718.00 |
LSE |
15:30:13 |
12 |
2,717.00 |
LSE |
15:30:17 |
12 |
2,717.00 |
LSE |
15:30:17 |
13 |
2,717.00 |
LSE |
15:30:17 |
546 |
2,717.00 |
LSE |
15:30:17 |
14 |
2,722.00 |
LSE |
15:33:06 |
14 |
2,722.00 |
LSE |
15:33:06 |
17 |
2,722.00 |
LSE |
15:33:06 |
6 |
2,719.00 |
LSE |
15:33:16 |
10 |
2,720.00 |
LSE |
15:33:16 |
11 |
2,720.00 |
LSE |
15:33:16 |
12 |
2,719.00 |
LSE |
15:33:16 |
14 |
2,720.00 |
LSE |
15:33:16 |
1,065 |
2,720.00 |
LSE |
15:33:16 |
5 |
2,717.00 |
LSE |
15:33:35 |
5 |
2,717.00 |
LSE |
15:33:35 |
12 |
2,717.00 |
LSE |
15:33:35 |
297 |
2,718.00 |
LSE |
15:33:35 |
822 |
2,717.00 |
LSE |
15:33:35 |
2 |
2,716.00 |
LSE |
15:34:15 |
10 |
2,716.00 |
LSE |
15:34:15 |
67 |
2,716.00 |
LSE |
15:34:15 |
100 |
2,716.00 |
LSE |
15:34:15 |
148 |
2,716.00 |
LSE |
15:34:15 |
250 |
2,716.00 |
LSE |
15:34:15 |
9 |
2,718.00 |
LSE |
15:35:44 |
739 |
2,717.00 |
LSE |
15:36:47 |
11 |
2,717.00 |
LSE |
15:37:13 |
1 |
2,716.00 |
LSE |
15:37:15 |
3 |
2,716.00 |
LSE |
15:37:15 |
500 |
2,716.00 |
LSE |
15:37:17 |
8 |
2,715.00 |
LSE |
15:37:21 |
5 |
2,715.00 |
LSE |
15:37:29 |
7 |
2,715.00 |
LSE |
15:37:29 |
38 |
2,715.00 |
LSE |
15:37:29 |
200 |
2,715.00 |
LSE |
15:37:29 |
5 |
2,714.00 |
LSE |
15:38:32 |
5 |
2,714.00 |
LSE |
15:38:32 |
9 |
2,714.00 |
LSE |
15:38:32 |
10 |
2,714.00 |
LSE |
15:38:32 |
668 |
2,714.00 |
LSE |
15:38:32 |
6 |
2,713.00 |
LSE |
15:38:33 |
7 |
2,713.00 |
LSE |
15:38:33 |
612 |
2,713.00 |
LSE |
15:38:33 |
3 |
2,712.00 |
LSE |
15:38:40 |
7 |
2,712.00 |
LSE |
15:38:40 |
7 |
2,712.00 |
LSE |
15:38:40 |
4 |
2,711.00 |
LSE |
15:38:49 |
4 |
2,711.00 |
LSE |
15:38:49 |
512 |
2,711.00 |
LSE |
15:38:49 |
3 |
2,710.00 |
LSE |
15:39:09 |
4 |
2,710.00 |
LSE |
15:39:09 |
4 |
2,710.00 |
LSE |
15:39:09 |
6 |
2,710.00 |
LSE |
15:39:09 |
426 |
2,709.00 |
LSE |
15:39:29 |
4 |
2,708.00 |
LSE |
15:40:54 |
5 |
2,708.00 |
LSE |
15:40:54 |
5 |
2,708.00 |
LSE |
15:40:54 |
166 |
2,708.00 |
LSE |
15:40:54 |
3 |
2,708.00 |
LSE |
15:43:40 |
3 |
2,707.00 |
LSE |
15:44:05 |
7 |
2,707.00 |
LSE |
15:44:05 |
11 |
2,707.00 |
LSE |
15:44:05 |
124 |
2,707.00 |
LSE |
15:44:05 |
4 |
2,706.00 |
LSE |
15:44:10 |
6 |
2,706.00 |
LSE |
15:44:10 |
6 |
2,706.00 |
LSE |
15:44:10 |
255 |
2,706.00 |
LSE |
15:44:10 |
4 |
2,705.00 |
LSE |
15:44:57 |
6 |
2,705.00 |
LSE |
15:44:57 |
6 |
2,705.00 |
LSE |
15:44:57 |
75 |
2,705.00 |
LSE |
15:44:57 |
142 |
2,705.00 |
LSE |
15:44:57 |
298 |
2,705.00 |
LSE |
15:44:57 |
301 |
2,705.00 |
LSE |
15:44:57 |
3 |
2,705.00 |
LSE |
15:46:58 |
5 |
2,705.00 |
LSE |
15:46:58 |
293 |
2,705.00 |
LSE |
15:49:18 |
343 |
2,705.00 |
LSE |
15:49:18 |
435 |
2,705.00 |
LSE |
15:49:18 |
4 |
2,704.00 |
LSE |
15:49:51 |
6 |
2,704.00 |
LSE |
15:49:51 |
132 |
2,704.00 |
LSE |
15:49:51 |
214 |
2,704.00 |
LSE |
15:49:51 |
5 |
2,703.00 |
LSE |
15:50:10 |
5 |
2,703.00 |
LSE |
15:50:10 |
9 |
2,703.00 |
LSE |
15:50:10 |
13 |
2,703.00 |
LSE |
15:50:10 |
956 |
2,703.00 |
LSE |
15:50:10 |
12 |
2,709.00 |
LSE |
15:58:16 |
14 |
2,709.00 |
LSE |
15:58:16 |
17 |
2,709.00 |
LSE |
15:58:16 |
1,315 |
2,709.00 |
LSE |
15:58:16 |
2 |
2,708.00 |
LSE |
15:59:35 |
1 |
2,709.00 |
LSE |
16:00:31 |
12 |
2,709.00 |
LSE |
16:00:31 |
12 |
2,709.00 |
LSE |
16:00:55 |
14 |
2,709.00 |
LSE |
16:00:55 |
217 |
2,709.00 |
LSE |
16:00:55 |
262 |
2,709.00 |
LSE |
16:00:55 |
1,267 |
2,709.00 |
LSE |
16:01:24 |
9 |
2,708.00 |
LSE |
16:01:37 |
15 |
2,708.00 |
LSE |
16:02:03 |
11 |
2,709.00 |
LSE |
16:03:07 |
11 |
2,709.00 |
LSE |
16:03:07 |
12 |
2,709.00 |
LSE |
16:03:07 |
13 |
2,709.00 |
LSE |
16:03:07 |
1,111 |
2,709.00 |
LSE |
16:03:07 |
6 |
2,707.00 |
LSE |
16:04:58 |
12 |
2,707.00 |
LSE |
16:04:58 |
13 |
2,707.00 |
LSE |
16:04:58 |
6 |
2,707.00 |
LSE |
16:05:01 |
17 |
2,707.00 |
LSE |
16:05:01 |
1,448 |
2,707.00 |
LSE |
16:05:01 |
3 |
2,705.00 |
LSE |
16:05:02 |
4 |
2,706.00 |
LSE |
16:05:02 |
8 |
2,706.00 |
LSE |
16:05:02 |
10 |
2,709.00 |
LSE |
16:10:05 |
13 |
2,709.00 |
LSE |
16:10:05 |
15 |
2,710.00 |
LSE |
16:10:36 |
1,077 |
2,710.00 |
LSE |
16:11:25 |
3 |
2,709.00 |
LSE |
16:12:04 |
7 |
2,709.00 |
LSE |
16:12:04 |
9 |
2,708.00 |
LSE |
16:12:30 |
10 |
2,710.00 |
LSE |
16:14:27 |
9 |
2,712.00 |
LSE |
16:18:29 |
12 |
2,712.00 |
LSE |
16:18:29 |
199 |
2,712.00 |
LSE |
16:18:29 |
1,142 |
2,712.00 |
LSE |
16:18:29 |
6 |
2,711.00 |
LSE |
16:18:52 |
11 |
2,711.00 |
LSE |
16:18:52 |
14 |
2,711.00 |
LSE |
16:18:52 |
14 |
2,711.00 |
LSE |
16:20:25 |
50 |
2,710.00 |
LSE |
16:22:47 |
55 |
2,710.00 |
LSE |
16:22:47 |
100 |
2,710.00 |
LSE |
16:22:47 |
300 |
2,710.00 |
LSE |
16:22:47 |
500 |
2,710.00 |
LSE |
16:22:47 |
9 |
2,710.00 |
LSE |
16:23:55 |
9 |
2,710.00 |
LSE |
16:23:55 |
12 |
2,710.00 |
LSE |
16:23:55 |
11 |
2,712.00 |
LSE |
16:25:54 |
338 |
2,712.00 |
LSE |
16:25:54 |
1,055 |
2,712.00 |
LSE |
16:25:54 |
10 |
2,711.00 |
LSE |
16:26:53 |
11 |
2,711.00 |
LSE |
16:26:53 |
12 |
2,711.00 |
LSE |
16:26:53 |
13 |
2,711.00 |
LSE |
16:27:41 |
40 |
2,710.00 |
LSE |
16:27:41 |
100 |
2,710.00 |
LSE |
16:27:41 |
100 |
2,710.00 |
LSE |
16:27:41 |
128 |
2,710.00 |
LSE |
16:27:41 |
250 |
2,710.00 |
LSE |
16:27:41 |
250 |
2,710.00 |
LSE |
16:27:41 |
10 |
2,710.00 |
LSE |
16:28:08 |
11 |
2,710.00 |
LSE |
16:28:08 |
243 |
2,710.00 |
LSE |
16:28:08 |
12 |
2,711.00 |
LSE |
16:30:28 |
12 |
2,709.00 |
LSE |
16:30:36 |
7 |
2,709.00 |
LSE |
16:30:49 |
226 |
2,710.00 |
LSE |
16:35:08 |
1,117 |
2,710.00 |
LSE |
16:35:08 |
11 |
2,710.00 |
LSE |
16:35:41 |
13 |
2,710.00 |
LSE |
16:35:41 |
15 |
2,710.00 |
LSE |
16:35:41 |
22 |
2,710.00 |
LSE |
16:35:41 |
11 |
2,709.00 |
LSE |
16:36:33 |
3 |
2,708.00 |
LSE |
16:36:48 |
5 |
2,708.00 |
LSE |
16:36:48 |
8 |
2,708.00 |
LSE |
16:36:48 |
17 |
2,708.00 |
LSE |
16:36:48 |
567 |
2,708.00 |
LSE |
16:36:48 |
9 |
2,710.00 |
LSE |
16:43:17 |
12 |
2,710.00 |
LSE |
16:43:17 |
10 |
2,709.00 |
LSE |
16:43:56 |
12 |
2,709.00 |
LSE |
16:43:56 |
1,142 |
2,709.00 |
LSE |
16:43:56 |
11 |
2,709.00 |
LSE |
16:44:19 |
12 |
2,709.00 |
LSE |
16:44:19 |
11 |
2,709.00 |
LSE |
16:45:36 |
12 |
2,709.00 |
LSE |
16:45:36 |
973 |
2,709.00 |
LSE |
16:45:36 |
415 |
2,708.00 |
LSE |
16:47:14 |
429 |
2,708.00 |
LSE |
16:47:14 |
11 |
2,711.00 |
LSE |
16:50:45 |
14 |
2,711.00 |
LSE |
16:50:45 |
14 |
2,711.00 |
LSE |
16:50:45 |
16 |
2,711.00 |
LSE |
16:50:45 |
1,350 |
2,711.00 |
LSE |
16:50:45 |
9 |
2,711.00 |
LSE |
16:52:48 |
11 |
2,711.00 |
LSE |
16:52:48 |
12 |
2,711.00 |
LSE |
16:52:48 |
354 |
2,711.00 |
LSE |
16:52:48 |
818 |
2,711.00 |
LSE |
16:52:48 |
13 |
2,711.00 |
LSE |
16:54:29 |
11 |
2,711.00 |
LSE |
16:56:46 |
11 |
2,711.00 |
LSE |
16:56:46 |
11 |
2,711.00 |
LSE |
16:56:46 |
12 |
2,711.00 |
LSE |
16:56:46 |
1,086 |
2,711.00 |
LSE |
16:56:46 |
1 |
2,709.00 |
LSE |
16:58:42 |
1 |
2,709.00 |
LSE |
16:58:42 |
3 |
2,709.00 |
LSE |
16:58:42 |
11 |
2,709.00 |
LSE |
16:58:42 |
13 |
2,709.00 |
LSE |
16:58:42 |
13 |
2,709.00 |
LSE |
16:58:42 |
13 |
2,709.00 |
LSE |
16:58:42 |
490 |
2,709.00 |
LSE |
16:58:42 |
800 |
2,709.00 |
LSE |
16:58:42 |
311 |
2,708.00 |
LSE |
17:01:26 |
824 |
2,708.00 |
LSE |
17:01:26 |
2 |
2,707.00 |
LSE |
17:01:42 |
5 |
2,707.00 |
LSE |
17:01:42 |
6 |
2,707.00 |
LSE |
17:01:42 |
6 |
2,707.00 |
LSE |
17:01:42 |
9 |
2,707.00 |
LSE |
17:01:42 |
413 |
2,707.00 |
LSE |
17:01:42 |
12 |
2,707.00 |
LSE |
17:02:52 |
11 |
2,708.00 |
LSE |
17:06:02 |
1,154 |
2,708.00 |
LSE |
17:06:02 |
21 |
2,709.00 |
LSE |
17:08:38 |
14 |
2,708.00 |
LSE |
17:09:02 |
1,117 |
2,708.00 |
LSE |
17:09:02 |
12 |
2,708.00 |
LSE |
17:09:07 |
9 |
2,707.00 |
LSE |
17:09:32 |
12 |
2,707.00 |
LSE |
17:09:32 |
13 |
2,707.00 |
LSE |
17:09:32 |
15 |
2,707.00 |
LSE |
17:09:47 |
15 |
2,707.00 |
LSE |
17:09:47 |
10 |
2,707.00 |
LSE |
17:10:55 |
4 |
2,706.00 |
LSE |
17:12:28 |
4 |
2,706.00 |
LSE |
17:12:28 |
6 |
2,706.00 |
LSE |
17:12:28 |
10 |
2,706.00 |
LSE |
17:12:28 |
12 |
2,706.00 |
LSE |
17:12:28 |
1,546 |
2,706.00 |
LSE |
17:12:28 |
3 |
2,705.00 |
LSE |
17:12:34 |
57 |
2,705.00 |
LSE |
17:12:34 |
65 |
2,705.00 |
LSE |
17:12:34 |
837 |
2,705.00 |
LSE |
17:12:34 |
9 |
2,704.00 |
LSE |
17:12:39 |
10 |
2,704.00 |
LSE |
17:12:39 |
11 |
2,704.00 |
LSE |
17:12:39 |
11 |
2,704.00 |
LSE |
17:12:39 |
22 |
2,704.00 |
LSE |
17:12:39 |
998 |
2,704.00 |
LSE |
17:12:39 |
12 |
2,705.00 |
LSE |
17:15:22 |
30 |
2,705.00 |
LSE |
17:15:22 |
19 |
2,705.00 |
LSE |
17:16:30 |
17 |
2,706.00 |
LSE |
17:17:45 |
19 |
2,706.00 |
LSE |
17:17:45 |
11 |
2,706.00 |
LSE |
17:20:10 |
16 |
2,706.00 |
LSE |
17:20:10 |
11 |
2,705.00 |
LSE |
17:20:43 |
12 |
2,705.00 |
LSE |
17:20:43 |
16 |
2,705.00 |
LSE |
17:20:43 |
23 |
2,705.00 |
LSE |
17:20:43 |
1,128 |
2,705.00 |
LSE |
17:20:43 |
28 |
2,706.00 |
LSE |
17:24:59 |
98 |
2,706.00 |
LSE |
17:24:59 |
216 |
2,706.00 |
LSE |
17:24:59 |
253 |
2,706.00 |
LSE |
17:24:59 |
260 |
2,706.00 |
LSE |
17:24:59 |
300 |
2,706.00 |
LSE |
17:24:59 |
383 |
2,706.00 |
LSE |
17:24:59 |
1,043 |
2,706.00 |
LSE |
17:24:59 |
21 |
2,705.00 |
LSE |
17:26:00 |
21 |
2,705.00 |
LSE |
17:26:12 |
29 |
2,705.00 |
LSE |
17:26:43 |
50 |
2,705.00 |
LSE |
17:27:02 |
222 |
2,705.00 |
LSE |
17:27:02 |
245 |
2,705.00 |
LSE |
17:27:02 |
264 |
2,705.00 |
LSE |
17:27:02 |
300 |
2,705.00 |
LSE |
17:27:02 |
545 |
2,705.00 |
LSE |
17:27:02 |
10 |
2,704.00 |
LSE |
17:27:15 |
11 |
2,704.00 |
LSE |
17:27:15 |
15 |
2,704.00 |
LSE |
17:27:15 |
16 |
2,704.00 |
LSE |
17:27:15 |
20 |
2,704.00 |
LSE |
17:27:15 |
1,677 |
2,704.00 |
LSE |
17:27:15 |
21 |
2,704.00 |
LSE |
17:27:21 |
16 |
2,704.00 |
LSE |
17:28:35 |
24 |
2,704.00 |
LSE |
17:28:35 |
18 |
2,704.00 |
LSE |
17:28:38 |
741 |
2,704.00 |
LSE |
17:28:57 |
13 |
2,704.00 |
LSE |
17:29:04 |
14 |
2,704.00 |
LSE |
17:29:05 |
5 |
2,704.00 |
LSE |
17:29:12 |
48 |
2,704.00 |
LSE |
17:29:15 |
505 |
2,704.00 |
LSE |
17:29:15 |
8 |
2,704.00 |
LSE |
17:29:17 |
1 |
2,704.00 |
LSE |
17:29:21 |
9 |
2,704.00 |
LSE |
17:29:21 |
4 |
2,704.00 |
LSE |
17:29:23 |
4 |
2,704.00 |
LSE |
17:29:23 |
6 |
2,704.00 |
LSE |
17:29:23 |
3 |
2,704.00 |
LSE |
17:29:27 |
15 |
2,704.00 |
LSE |
17:29:27 |
45 |
2,704.00 |
LSE |
17:29:27 |
142 |
2,704.00 |
LSE |
17:29:27 |
223 |
2,704.00 |
LSE |
17:29:27 |
3 |
2,704.00 |
LSE |
17:29:28 |
4 |
2,704.00 |
LSE |
17:29:28 |
2 |
2,704.00 |
LSE |
17:29:32 |
6 |
2,704.00 |
LSE |
17:29:32 |
37 |
2,704.00 |
LSE |
17:29:36 |
223 |
2,704.00 |
LSE |
17:29:36 |
3 |
2,704.00 |
LSE |
17:29:37 |
3 |
2,704.00 |
LSE |
17:29:38 |
4 |
2,704.00 |
LSE |
17:29:38 |
4 |
2,704.00 |
LSE |
17:29:41 |
58 |
2,704.00 |
LSE |
17:29:41 |
3 |
2,704.00 |
LSE |
17:29:42 |
3 |
2,704.00 |
LSE |
17:29:42 |
56 |
2,704.00 |
LSE |
17:29:42 |
155 |
2,704.00 |
LSE |
17:29:42 |
3 |
2,704.00 |
LSE |
17:29:43 |
2 |
2,703.00 |
LSE |
17:29:45 |
8 |
2,703.00 |
LSE |
17:29:45 |
23 |
2,703.00 |
LSE |
17:29:45 |
7 |
2,704.00 |
LSE |
17:29:51 |
140 |
2,704.00 |
LSE |
17:29:51 |
412 |
2,704.00 |
LSE |
17:29:51 |
9 |
2,704.00 |
LSE |
17:29:52 |