British American Tobacco PLC Transaction in Own Shares
16 Januar 2025 - 8:00AM
RNS Regulatory News
RNS Number : 5010T
British American Tobacco PLC
16 January 2025
British American Tobacco
p.l.c.
16 January 2025
TRANSACTION IN OWN
SHARES
British American Tobacco p.l.c. (the
"Company") announces that in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 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:
|
15 January 2025
|
|
Number of ordinary shares of 25
pence each purchased:
|
134,138
|
|
Highest price paid per share
(pence):
|
2,929.00p
|
|
Lowest price paid per share
(pence):
|
2,838.00p
|
|
Volume weighted average price paid
per share
(pence):
|
2,899.5993p
|
The Company intends to cancel the
purchased shares.
Following the purchase and
cancellation of these shares, the Company will have 2,208,288,824
ordinary shares in issue (excluding treasury shares) which carry
voting rights and will hold 133,266,206 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 15 January 2025 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
|
15/01/2025
|
134,138
|
2,899.5993p
|
LSE
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
15/01/2025
|
0
|
0.0000p
|
CHIX
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
15/01/2025
|
0
|
0.0000p
|
BATE
|
Schedule of purchases - individual
transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time
of transaction
|
|
33
|
2,919.00
|
LSE
|
08:00:44
|
|
33
|
2,919.00
|
LSE
|
08:00:44
|
|
34
|
2,919.00
|
LSE
|
08:00:44
|
|
37
|
2,919.00
|
LSE
|
08:00:44
|
|
2,063
|
2,918.00
|
LSE
|
08:00:44
|
|
23
|
2,917.00
|
LSE
|
08:00:47
|
|
24
|
2,917.00
|
LSE
|
08:00:47
|
|
27
|
2,917.00
|
LSE
|
08:00:47
|
|
29
|
2,917.00
|
LSE
|
08:00:47
|
|
36
|
2,916.00
|
LSE
|
08:00:47
|
|
1,558
|
2,917.00
|
LSE
|
08:00:47
|
|
26
|
2,915.00
|
LSE
|
08:01:51
|
|
27
|
2,915.00
|
LSE
|
08:01:51
|
|
28
|
2,914.00
|
LSE
|
08:01:51
|
|
28
|
2,915.00
|
LSE
|
08:01:51
|
|
29
|
2,915.00
|
LSE
|
08:01:51
|
|
1,513
|
2,915.00
|
LSE
|
08:01:51
|
|
6
|
2,913.00
|
LSE
|
08:01:55
|
|
28
|
2,913.00
|
LSE
|
08:01:55
|
|
530
|
2,921.00
|
LSE
|
08:03:48
|
|
1,265
|
2,920.00
|
LSE
|
08:03:55
|
|
8
|
2,919.00
|
LSE
|
08:05:42
|
|
9
|
2,919.00
|
LSE
|
08:05:42
|
|
8
|
2,918.00
|
LSE
|
08:05:43
|
|
17
|
2,918.00
|
LSE
|
08:05:43
|
|
136
|
2,918.00
|
LSE
|
08:05:43
|
|
1,118
|
2,918.00
|
LSE
|
08:05:43
|
|
4
|
2,917.00
|
LSE
|
08:05:45
|
|
6
|
2,917.00
|
LSE
|
08:05:45
|
|
323
|
2,916.00
|
LSE
|
08:05:46
|
|
6
|
2,916.00
|
LSE
|
08:05:48
|
|
7
|
2,916.00
|
LSE
|
08:05:48
|
|
8
|
2,916.00
|
LSE
|
08:05:48
|
|
13
|
2,916.00
|
LSE
|
08:05:48
|
|
168
|
2,916.00
|
LSE
|
08:05:48
|
|
686
|
2,916.00
|
LSE
|
08:05:48
|
|
5
|
2,915.00
|
LSE
|
08:06:15
|
|
11
|
2,915.00
|
LSE
|
08:06:15
|
|
17
|
2,915.00
|
LSE
|
08:06:15
|
|
690
|
2,915.00
|
LSE
|
08:06:15
|
|
4
|
2,920.00
|
LSE
|
08:07:25
|
|
7
|
2,920.00
|
LSE
|
08:07:25
|
|
8
|
2,920.00
|
LSE
|
08:07:25
|
|
4
|
2,924.00
|
LSE
|
08:08:11
|
|
6
|
2,924.00
|
LSE
|
08:08:11
|
|
5
|
2,922.00
|
LSE
|
08:08:44
|
|
46
|
2,921.00
|
LSE
|
08:11:05
|
|
4
|
2,921.00
|
LSE
|
08:11:10
|
|
8
|
2,921.00
|
LSE
|
08:11:10
|
|
9
|
2,921.00
|
LSE
|
08:11:10
|
|
143
|
2,921.00
|
LSE
|
08:11:10
|
|
430
|
2,921.00
|
LSE
|
08:11:10
|
|
7
|
2,920.00
|
LSE
|
08:11:49
|
|
12
|
2,919.00
|
LSE
|
08:12:10
|
|
1,023
|
2,919.00
|
LSE
|
08:12:10
|
|
11
|
2,918.00
|
LSE
|
08:14:24
|
|
587
|
2,918.00
|
LSE
|
08:14:24
|
|
4
|
2,929.00
|
LSE
|
08:32:11
|
|
5
|
2,929.00
|
LSE
|
08:32:11
|
|
843
|
2,929.00
|
LSE
|
08:32:11
|
|
210
|
2,928.00
|
LSE
|
08:32:42
|
|
685
|
2,928.00
|
LSE
|
08:32:42
|
|
6
|
2,927.00
|
LSE
|
08:33:35
|
|
6
|
2,927.00
|
LSE
|
08:33:35
|
|
13
|
2,927.00
|
LSE
|
08:33:35
|
|
16
|
2,927.00
|
LSE
|
08:33:35
|
|
419
|
2,927.00
|
LSE
|
08:33:35
|
|
834
|
2,926.00
|
LSE
|
08:33:35
|
|
6
|
2,925.00
|
LSE
|
08:33:36
|
|
8
|
2,925.00
|
LSE
|
08:33:36
|
|
13
|
2,925.00
|
LSE
|
08:33:36
|
|
5
|
2,924.00
|
LSE
|
08:33:44
|
|
8
|
2,926.00
|
LSE
|
08:39:56
|
|
5
|
2,925.00
|
LSE
|
08:49:17
|
|
329
|
2,925.00
|
LSE
|
08:49:17
|
|
6
|
2,924.00
|
LSE
|
08:52:00
|
|
7
|
2,924.00
|
LSE
|
08:52:00
|
|
7
|
2,924.00
|
LSE
|
08:52:00
|
|
4
|
2,922.00
|
LSE
|
08:53:44
|
|
6
|
2,922.00
|
LSE
|
08:53:44
|
|
6
|
2,923.00
|
LSE
|
08:53:44
|
|
6
|
2,923.00
|
LSE
|
08:53:44
|
|
7
|
2,922.00
|
LSE
|
08:53:44
|
|
7
|
2,923.00
|
LSE
|
08:53:44
|
|
8
|
2,923.00
|
LSE
|
08:53:44
|
|
450
|
2,923.00
|
LSE
|
08:53:44
|
|
1,182
|
2,922.00
|
LSE
|
08:53:44
|
|
5
|
2,922.00
|
LSE
|
08:53:47
|
|
4
|
2,921.00
|
LSE
|
08:53:51
|
|
9
|
2,921.00
|
LSE
|
08:53:51
|
|
1,224
|
2,921.00
|
LSE
|
08:53:51
|
|
4
|
2,920.00
|
LSE
|
08:54:14
|
|
5
|
2,920.00
|
LSE
|
08:54:14
|
|
13
|
2,920.00
|
LSE
|
08:54:14
|
|
187
|
2,920.00
|
LSE
|
08:54:14
|
|
316
|
2,920.00
|
LSE
|
08:54:14
|
|
7
|
2,919.00
|
LSE
|
08:54:21
|
|
7
|
2,919.00
|
LSE
|
08:54:21
|
|
11
|
2,919.00
|
LSE
|
08:54:21
|
|
251
|
2,919.00
|
LSE
|
08:54:21
|
|
5
|
2,917.00
|
LSE
|
08:55:01
|
|
5
|
2,915.00
|
LSE
|
08:55:48
|
|
6
|
2,916.00
|
LSE
|
08:55:48
|
|
44
|
2,916.00
|
LSE
|
08:55:48
|
|
91
|
2,916.00
|
LSE
|
08:55:48
|
|
100
|
2,915.00
|
LSE
|
08:55:48
|
|
1,388
|
2,923.00
|
LSE
|
09:19:51
|
|
15
|
2,922.00
|
LSE
|
09:20:10
|
|
18
|
2,922.00
|
LSE
|
09:20:10
|
|
913
|
2,922.00
|
LSE
|
09:20:10
|
|
16
|
2,922.00
|
LSE
|
09:20:29
|
|
5
|
2,921.00
|
LSE
|
09:20:35
|
|
662
|
2,921.00
|
LSE
|
09:20:35
|
|
4
|
2,920.00
|
LSE
|
09:20:41
|
|
12
|
2,920.00
|
LSE
|
09:20:41
|
|
13
|
2,920.00
|
LSE
|
09:20:41
|
|
10
|
2,919.00
|
LSE
|
09:26:50
|
|
12
|
2,919.00
|
LSE
|
09:26:50
|
|
12
|
2,919.00
|
LSE
|
09:26:50
|
|
14
|
2,919.00
|
LSE
|
09:26:50
|
|
383
|
2,919.00
|
LSE
|
09:26:50
|
|
880
|
2,919.00
|
LSE
|
09:26:50
|
|
19
|
2,918.00
|
LSE
|
09:29:51
|
|
4
|
2,917.00
|
LSE
|
09:36:40
|
|
5
|
2,917.00
|
LSE
|
09:36:40
|
|
7
|
2,917.00
|
LSE
|
09:36:40
|
|
13
|
2,917.00
|
LSE
|
09:36:40
|
|
484
|
2,917.00
|
LSE
|
09:36:40
|
|
14
|
2,916.00
|
LSE
|
09:37:13
|
|
31
|
2,916.00
|
LSE
|
09:37:13
|
|
104
|
2,916.00
|
LSE
|
09:37:15
|
|
8
|
2,916.00
|
LSE
|
09:37:52
|
|
4
|
2,916.00
|
LSE
|
09:39:06
|
|
4
|
2,916.00
|
LSE
|
09:39:06
|
|
6
|
2,916.00
|
LSE
|
09:39:06
|
|
9
|
2,916.00
|
LSE
|
09:39:06
|
|
146
|
2,916.00
|
LSE
|
09:39:06
|
|
4
|
2,915.00
|
LSE
|
09:41:14
|
|
6
|
2,915.00
|
LSE
|
09:41:14
|
|
7
|
2,915.00
|
LSE
|
09:41:14
|
|
364
|
2,915.00
|
LSE
|
09:41:14
|
|
4
|
2,914.00
|
LSE
|
09:46:18
|
|
4
|
2,914.00
|
LSE
|
09:46:18
|
|
6
|
2,914.00
|
LSE
|
09:46:18
|
|
10
|
2,914.00
|
LSE
|
09:46:18
|
|
10
|
2,914.00
|
LSE
|
09:46:18
|
|
467
|
2,914.00
|
LSE
|
09:46:18
|
|
10
|
2,913.00
|
LSE
|
09:46:31
|
|
10
|
2,913.00
|
LSE
|
09:46:31
|
|
271
|
2,913.00
|
LSE
|
09:46:31
|
|
701
|
2,913.00
|
LSE
|
09:46:31
|
|
5
|
2,912.00
|
LSE
|
09:46:33
|
|
7
|
2,912.00
|
LSE
|
09:46:33
|
|
8
|
2,912.00
|
LSE
|
09:46:33
|
|
257
|
2,912.00
|
LSE
|
09:46:33
|
|
325
|
2,912.00
|
LSE
|
09:46:33
|
|
5
|
2,911.00
|
LSE
|
09:47:31
|
|
5
|
2,911.00
|
LSE
|
09:47:31
|
|
7
|
2,911.00
|
LSE
|
09:47:31
|
|
8
|
2,911.00
|
LSE
|
09:47:31
|
|
5
|
2,910.00
|
LSE
|
09:49:03
|
|
7
|
2,910.00
|
LSE
|
09:49:03
|
|
166
|
2,910.00
|
LSE
|
09:49:03
|
|
4
|
2,913.00
|
LSE
|
09:53:56
|
|
4
|
2,913.00
|
LSE
|
09:53:56
|
|
4
|
2,912.00
|
LSE
|
09:54:34
|
|
292
|
2,912.00
|
LSE
|
09:54:34
|
|
4
|
2,912.00
|
LSE
|
09:58:15
|
|
4
|
2,912.00
|
LSE
|
09:58:15
|
|
4
|
2,913.00
|
LSE
|
10:05:28
|
|
4
|
2,913.00
|
LSE
|
10:05:28
|
|
4
|
2,915.00
|
LSE
|
10:17:53
|
|
6
|
2,915.00
|
LSE
|
10:17:53
|
|
8
|
2,915.00
|
LSE
|
10:17:53
|
|
6
|
2,914.00
|
LSE
|
10:18:21
|
|
9
|
2,914.00
|
LSE
|
10:18:21
|
|
7
|
2,913.00
|
LSE
|
10:20:18
|
|
9
|
2,913.00
|
LSE
|
10:20:18
|
|
10
|
2,913.00
|
LSE
|
10:20:18
|
|
1,012
|
2,913.00
|
LSE
|
10:20:18
|
|
18
|
2,918.00
|
LSE
|
10:27:12
|
|
15
|
2,921.00
|
LSE
|
10:30:35
|
|
1,501
|
2,920.00
|
LSE
|
10:34:01
|
|
6
|
2,919.00
|
LSE
|
10:34:20
|
|
17
|
2,919.00
|
LSE
|
10:34:20
|
|
7
|
2,918.00
|
LSE
|
10:36:49
|
|
7
|
2,918.00
|
LSE
|
10:36:49
|
|
938
|
2,918.00
|
LSE
|
10:36:49
|
|
6
|
2,917.00
|
LSE
|
10:41:53
|
|
14
|
2,917.00
|
LSE
|
10:41:53
|
|
15
|
2,918.00
|
LSE
|
10:50:10
|
|
18
|
2,918.00
|
LSE
|
10:50:10
|
|
279
|
2,918.00
|
LSE
|
10:50:10
|
|
1,224
|
2,918.00
|
LSE
|
10:50:10
|
|
7
|
2,917.00
|
LSE
|
10:50:26
|
|
10
|
2,917.00
|
LSE
|
10:50:26
|
|
17
|
2,918.00
|
LSE
|
10:57:52
|
|
210
|
2,918.00
|
LSE
|
10:57:52
|
|
742
|
2,918.00
|
LSE
|
10:57:52
|
|
15
|
2,917.00
|
LSE
|
10:58:41
|
|
1,549
|
2,918.00
|
LSE
|
10:59:17
|
|
18
|
2,918.00
|
LSE
|
10:59:25
|
|
15
|
2,917.00
|
LSE
|
10:59:40
|
|
13
|
2,916.00
|
LSE
|
11:02:25
|
|
18
|
2,916.00
|
LSE
|
11:02:25
|
|
25
|
2,916.00
|
LSE
|
11:02:25
|
|
31
|
2,916.00
|
LSE
|
11:02:25
|
|
883
|
2,916.00
|
LSE
|
11:02:25
|
|
18
|
2,916.00
|
LSE
|
11:05:10
|
|
8
|
2,915.00
|
LSE
|
11:09:40
|
|
11
|
2,915.00
|
LSE
|
11:09:40
|
|
18
|
2,915.00
|
LSE
|
11:09:40
|
|
1,142
|
2,915.00
|
LSE
|
11:09:40
|
|
4
|
2,914.00
|
LSE
|
11:09:57
|
|
7
|
2,914.00
|
LSE
|
11:09:57
|
|
11
|
2,914.00
|
LSE
|
11:09:57
|
|
15
|
2,914.00
|
LSE
|
11:09:57
|
|
17
|
2,914.00
|
LSE
|
11:09:57
|
|
243
|
2,914.00
|
LSE
|
11:09:57
|
|
3
|
2,913.00
|
LSE
|
11:10:23
|
|
6
|
2,913.00
|
LSE
|
11:10:23
|
|
8
|
2,913.00
|
LSE
|
11:10:23
|
|
8
|
2,913.00
|
LSE
|
11:10:23
|
|
14
|
2,913.00
|
LSE
|
11:10:23
|
|
589
|
2,913.00
|
LSE
|
11:10:23
|
|
17
|
2,918.00
|
LSE
|
11:28:29
|
|
18
|
2,918.00
|
LSE
|
11:28:29
|
|
16
|
2,917.00
|
LSE
|
11:28:47
|
|
1,099
|
2,917.00
|
LSE
|
11:28:47
|
|
18
|
2,918.00
|
LSE
|
11:37:11
|
|
1,218
|
2,918.00
|
LSE
|
11:37:11
|
|
5
|
2,917.00
|
LSE
|
11:37:29
|
|
942
|
2,919.00
|
LSE
|
11:42:11
|
|
17
|
2,918.00
|
LSE
|
11:43:22
|
|
17
|
2,918.00
|
LSE
|
11:43:22
|
|
19
|
2,918.00
|
LSE
|
11:43:22
|
|
631
|
2,918.00
|
LSE
|
11:43:22
|
|
19
|
2,919.00
|
LSE
|
11:49:35
|
|
16
|
2,918.00
|
LSE
|
11:49:56
|
|
5
|
2,917.00
|
LSE
|
11:50:27
|
|
8
|
2,916.00
|
LSE
|
11:51:00
|
|
15
|
2,916.00
|
LSE
|
11:51:00
|
|
17
|
2,916.00
|
LSE
|
11:51:00
|
|
1,483
|
2,916.00
|
LSE
|
11:51:00
|
|
4
|
2,915.00
|
LSE
|
11:52:35
|
|
16
|
2,915.00
|
LSE
|
11:52:35
|
|
20
|
2,915.00
|
LSE
|
11:52:35
|
|
27
|
2,915.00
|
LSE
|
11:52:35
|
|
377
|
2,915.00
|
LSE
|
11:52:35
|
|
17
|
2,915.00
|
LSE
|
11:53:14
|
|
19
|
2,916.00
|
LSE
|
11:59:59
|
|
16
|
2,916.00
|
LSE
|
12:01:43
|
|
95
|
2,916.00
|
LSE
|
12:06:43
|
|
145
|
2,916.00
|
LSE
|
12:06:43
|
|
607
|
2,916.00
|
LSE
|
12:06:43
|
|
15
|
2,916.00
|
LSE
|
12:08:32
|
|
19
|
2,916.00
|
LSE
|
12:08:32
|
|
821
|
2,916.00
|
LSE
|
12:08:32
|
|
17
|
2,915.00
|
LSE
|
12:11:31
|
|
15
|
2,916.00
|
LSE
|
12:16:14
|
|
17
|
2,915.00
|
LSE
|
12:18:30
|
|
21
|
2,915.00
|
LSE
|
12:23:00
|
|
15
|
2,915.00
|
LSE
|
12:23:54
|
|
4
|
2,914.00
|
LSE
|
12:24:29
|
|
5
|
2,914.00
|
LSE
|
12:24:29
|
|
9
|
2,914.00
|
LSE
|
12:24:29
|
|
13
|
2,914.00
|
LSE
|
12:24:29
|
|
339
|
2,914.00
|
LSE
|
12:24:29
|
|
784
|
2,914.00
|
LSE
|
12:24:29
|
|
257
|
2,915.00
|
LSE
|
12:26:00
|
|
601
|
2,915.00
|
LSE
|
12:26:00
|
|
771
|
2,915.00
|
LSE
|
12:26:00
|
|
14
|
2,915.00
|
LSE
|
12:26:04
|
|
6
|
2,913.00
|
LSE
|
12:28:47
|
|
6
|
2,913.00
|
LSE
|
12:28:47
|
|
11
|
2,913.00
|
LSE
|
12:28:47
|
|
12
|
2,913.00
|
LSE
|
12:28:47
|
|
1,399
|
2,913.00
|
LSE
|
12:28:47
|
|
4
|
2,912.00
|
LSE
|
12:33:04
|
|
12
|
2,912.00
|
LSE
|
12:33:04
|
|
12
|
2,912.00
|
LSE
|
12:33:04
|
|
19
|
2,912.00
|
LSE
|
12:33:04
|
|
11
|
2,911.00
|
LSE
|
12:33:06
|
|
14
|
2,911.00
|
LSE
|
12:33:06
|
|
16
|
2,911.00
|
LSE
|
12:33:06
|
|
23
|
2,911.00
|
LSE
|
12:33:06
|
|
251
|
2,911.00
|
LSE
|
12:33:06
|
|
755
|
2,911.00
|
LSE
|
12:33:06
|
|
7
|
2,910.00
|
LSE
|
12:35:19
|
|
4
|
2,909.00
|
LSE
|
12:36:01
|
|
5
|
2,909.00
|
LSE
|
12:36:01
|
|
7
|
2,909.00
|
LSE
|
12:36:01
|
|
11
|
2,909.00
|
LSE
|
12:36:01
|
|
11
|
2,909.00
|
LSE
|
12:36:01
|
|
254
|
2,909.00
|
LSE
|
12:36:01
|
|
7
|
2,908.00
|
LSE
|
12:37:00
|
|
392
|
2,908.00
|
LSE
|
12:37:00
|
|
4
|
2,907.00
|
LSE
|
12:38:01
|
|
5
|
2,907.00
|
LSE
|
12:38:01
|
|
7
|
2,907.00
|
LSE
|
12:38:01
|
|
8
|
2,907.00
|
LSE
|
12:38:01
|
|
8
|
2,907.00
|
LSE
|
12:38:01
|
|
6
|
2,906.00
|
LSE
|
12:38:19
|
|
258
|
2,906.00
|
LSE
|
12:38:19
|
|
4
|
2,905.00
|
LSE
|
12:38:22
|
|
5
|
2,905.00
|
LSE
|
12:38:22
|
|
282
|
2,905.00
|
LSE
|
12:38:22
|
|
7
|
2,904.00
|
LSE
|
12:38:44
|
|
66
|
2,903.00
|
LSE
|
12:38:59
|
|
84
|
2,903.00
|
LSE
|
12:38:59
|
|
6
|
2,902.00
|
LSE
|
12:42:31
|
|
235
|
2,902.00
|
LSE
|
12:42:31
|
|
5
|
2,901.00
|
LSE
|
12:43:22
|
|
6
|
2,901.00
|
LSE
|
12:43:22
|
|
7
|
2,901.00
|
LSE
|
12:43:22
|
|
7
|
2,901.00
|
LSE
|
12:43:22
|
|
178
|
2,900.00
|
LSE
|
12:44:26
|
|
6
|
2,899.00
|
LSE
|
12:44:27
|
|
7
|
2,899.00
|
LSE
|
12:44:27
|
|
476
|
2,899.00
|
LSE
|
12:44:27
|
|
4
|
2,898.00
|
LSE
|
12:47:50
|
|
6
|
2,898.00
|
LSE
|
12:47:50
|
|
7
|
2,897.00
|
LSE
|
12:47:50
|
|
8
|
2,897.00
|
LSE
|
12:47:50
|
|
281
|
2,898.00
|
LSE
|
12:47:50
|
|
160
|
2,896.00
|
LSE
|
12:47:59
|
|
5
|
2,895.00
|
LSE
|
12:48:02
|
|
212
|
2,895.00
|
LSE
|
12:48:02
|
|
4
|
2,897.00
|
LSE
|
12:53:26
|
|
4
|
2,897.00
|
LSE
|
12:53:26
|
|
4
|
2,897.00
|
LSE
|
12:53:26
|
|
4
|
2,896.00
|
LSE
|
12:54:07
|
|
5
|
2,896.00
|
LSE
|
12:54:07
|
|
169
|
2,896.00
|
LSE
|
12:54:07
|
|
5
|
2,895.00
|
LSE
|
12:55:00
|
|
5
|
2,895.00
|
LSE
|
12:55:00
|
|
5
|
2,895.00
|
LSE
|
12:55:00
|
|
248
|
2,895.00
|
LSE
|
12:55:00
|
|
4
|
2,896.00
|
LSE
|
12:57:54
|
|
5
|
2,896.00
|
LSE
|
12:57:54
|
|
5
|
2,894.00
|
LSE
|
12:59:35
|
|
5
|
2,894.00
|
LSE
|
12:59:35
|
|
5
|
2,894.00
|
LSE
|
12:59:35
|
|
5
|
2,894.00
|
LSE
|
12:59:35
|
|
306
|
2,894.00
|
LSE
|
12:59:35
|
|
7
|
2,893.00
|
LSE
|
13:01:05
|
|
459
|
2,893.00
|
LSE
|
13:01:05
|
|
4
|
2,896.00
|
LSE
|
13:03:32
|
|
5
|
2,895.00
|
LSE
|
13:03:32
|
|
5
|
2,895.00
|
LSE
|
13:03:32
|
|
22
|
2,901.00
|
LSE
|
13:18:00
|
|
34
|
2,901.00
|
LSE
|
13:18:01
|
|
1,481
|
2,901.00
|
LSE
|
13:18:14
|
|
4
|
2,900.00
|
LSE
|
13:18:51
|
|
5
|
2,900.00
|
LSE
|
13:18:51
|
|
6
|
2,900.00
|
LSE
|
13:18:51
|
|
8
|
2,900.00
|
LSE
|
13:18:51
|
|
9
|
2,900.00
|
LSE
|
13:18:51
|
|
761
|
2,900.00
|
LSE
|
13:18:51
|
|
50
|
2,899.00
|
LSE
|
13:18:52
|
|
854
|
2,899.00
|
LSE
|
13:18:52
|
|
7
|
2,898.00
|
LSE
|
13:20:07
|
|
9
|
2,898.00
|
LSE
|
13:20:07
|
|
10
|
2,898.00
|
LSE
|
13:20:07
|
|
14
|
2,898.00
|
LSE
|
13:20:07
|
|
16
|
2,898.00
|
LSE
|
13:20:07
|
|
8
|
2,897.00
|
LSE
|
13:20:57
|
|
8
|
2,897.00
|
LSE
|
13:20:57
|
|
10
|
2,897.00
|
LSE
|
13:20:57
|
|
192
|
2,897.00
|
LSE
|
13:20:57
|
|
311
|
2,897.00
|
LSE
|
13:20:57
|
|
8
|
2,896.00
|
LSE
|
13:21:51
|
|
9
|
2,896.00
|
LSE
|
13:21:51
|
|
126
|
2,896.00
|
LSE
|
13:21:51
|
|
4
|
2,895.00
|
LSE
|
13:21:52
|
|
4
|
2,895.00
|
LSE
|
13:21:52
|
|
7
|
2,895.00
|
LSE
|
13:21:52
|
|
7
|
2,895.00
|
LSE
|
13:21:52
|
|
7
|
2,895.00
|
LSE
|
13:21:52
|
|
213
|
2,895.00
|
LSE
|
13:21:52
|
|
1
|
2,894.00
|
LSE
|
13:22:35
|
|
1
|
2,894.00
|
LSE
|
13:22:35
|
|
242
|
2,894.00
|
LSE
|
13:22:35
|
|
7
|
2,901.00
|
LSE
|
13:30:26
|
|
8
|
2,901.00
|
LSE
|
13:30:26
|
|
10
|
2,901.00
|
LSE
|
13:30:26
|
|
11
|
2,901.00
|
LSE
|
13:30:26
|
|
740
|
2,901.00
|
LSE
|
13:30:26
|
|
4
|
2,904.00
|
LSE
|
13:31:34
|
|
5
|
2,903.00
|
LSE
|
13:32:01
|
|
5
|
2,903.00
|
LSE
|
13:32:01
|
|
5
|
2,903.00
|
LSE
|
13:32:01
|
|
6
|
2,903.00
|
LSE
|
13:32:01
|
|
7
|
2,903.00
|
LSE
|
13:32:01
|
|
10
|
2,902.00
|
LSE
|
13:32:04
|
|
515
|
2,902.00
|
LSE
|
13:32:04
|
|
4
|
2,900.00
|
LSE
|
13:32:42
|
|
6
|
2,900.00
|
LSE
|
13:32:42
|
|
6
|
2,901.00
|
LSE
|
13:32:42
|
|
6
|
2,901.00
|
LSE
|
13:32:42
|
|
6
|
2,901.00
|
LSE
|
13:32:42
|
|
7
|
2,899.00
|
LSE
|
13:32:42
|
|
7
|
2,900.00
|
LSE
|
13:32:42
|
|
7
|
2,901.00
|
LSE
|
13:32:42
|
|
9
|
2,900.00
|
LSE
|
13:32:42
|
|
10
|
2,900.00
|
LSE
|
13:32:42
|
|
570
|
2,899.00
|
LSE
|
13:32:42
|
|
615
|
2,900.00
|
LSE
|
13:32:42
|
|
5
|
2,896.00
|
LSE
|
13:33:04
|
|
6
|
2,896.00
|
LSE
|
13:33:04
|
|
6
|
2,896.00
|
LSE
|
13:33:04
|
|
7
|
2,896.00
|
LSE
|
13:33:04
|
|
8
|
2,896.00
|
LSE
|
13:33:04
|
|
207
|
2,896.00
|
LSE
|
13:33:04
|
|
199
|
2,895.00
|
LSE
|
13:33:05
|
|
114
|
2,894.00
|
LSE
|
13:33:18
|
|
31
|
2,892.00
|
LSE
|
13:33:43
|
|
90
|
2,892.00
|
LSE
|
13:33:43
|
|
4
|
2,890.00
|
LSE
|
13:35:11
|
|
7
|
2,890.00
|
LSE
|
13:35:11
|
|
7
|
2,890.00
|
LSE
|
13:35:11
|
|
109
|
2,890.00
|
LSE
|
13:35:11
|
|
4
|
2,889.00
|
LSE
|
13:35:12
|
|
4
|
2,889.00
|
LSE
|
13:35:12
|
|
98
|
2,889.00
|
LSE
|
13:35:12
|
|
118
|
2,890.00
|
LSE
|
13:36:18
|
|
6
|
2,889.00
|
LSE
|
13:37:18
|
|
232
|
2,889.00
|
LSE
|
13:37:18
|
|
4
|
2,888.00
|
LSE
|
13:38:06
|
|
4
|
2,888.00
|
LSE
|
13:38:06
|
|
6
|
2,888.00
|
LSE
|
13:38:06
|
|
126
|
2,888.00
|
LSE
|
13:38:06
|
|
4
|
2,890.00
|
LSE
|
13:39:46
|
|
7
|
2,890.00
|
LSE
|
13:39:46
|
|
4
|
2,889.00
|
LSE
|
13:39:49
|
|
104
|
2,889.00
|
LSE
|
13:39:49
|
|
4
|
2,898.00
|
LSE
|
13:45:03
|
|
5
|
2,898.00
|
LSE
|
13:45:03
|
|
6
|
2,898.00
|
LSE
|
13:45:03
|
|
200
|
2,898.00
|
LSE
|
13:45:03
|
|
5
|
2,897.00
|
LSE
|
13:45:05
|
|
858
|
2,897.00
|
LSE
|
13:45:05
|
|
5
|
2,899.00
|
LSE
|
13:50:00
|
|
4
|
2,898.00
|
LSE
|
13:52:37
|
|
4
|
2,898.00
|
LSE
|
13:52:37
|
|
8
|
2,898.00
|
LSE
|
13:52:37
|
|
123
|
2,898.00
|
LSE
|
13:52:37
|
|
4
|
2,897.00
|
LSE
|
13:55:08
|
|
14
|
2,897.00
|
LSE
|
13:55:08
|
|
716
|
2,897.00
|
LSE
|
13:55:08
|
|
16
|
2,899.00
|
LSE
|
13:55:56
|
|
15
|
2,899.00
|
LSE
|
13:55:59
|
|
16
|
2,900.00
|
LSE
|
13:58:31
|
|
1,181
|
2,900.00
|
LSE
|
13:58:31
|
|
5
|
2,898.00
|
LSE
|
13:58:33
|
|
6
|
2,898.00
|
LSE
|
13:58:33
|
|
7
|
2,898.00
|
LSE
|
13:58:33
|
|
408
|
2,898.00
|
LSE
|
13:58:33
|
|
4
|
2,897.00
|
LSE
|
13:58:46
|
|
4
|
2,897.00
|
LSE
|
13:58:46
|
|
18
|
2,896.00
|
LSE
|
13:58:46
|
|
20
|
2,896.00
|
LSE
|
13:58:46
|
|
29
|
2,896.00
|
LSE
|
13:58:46
|
|
37
|
2,896.00
|
LSE
|
13:58:46
|
|
148
|
2,896.00
|
LSE
|
13:58:46
|
|
148
|
2,896.00
|
LSE
|
13:58:46
|
|
337
|
2,896.00
|
LSE
|
13:58:46
|
|
4
|
2,899.00
|
LSE
|
13:59:29
|
|
9
|
2,900.00
|
LSE
|
13:59:29
|
|
285
|
2,899.00
|
LSE
|
13:59:29
|
|
25
|
2,898.00
|
LSE
|
13:59:53
|
|
70
|
2,898.00
|
LSE
|
13:59:53
|
|
102
|
2,898.00
|
LSE
|
13:59:53
|
|
111
|
2,898.00
|
LSE
|
13:59:53
|
|
6
|
2,898.00
|
LSE
|
14:00:27
|
|
6
|
2,898.00
|
LSE
|
14:00:27
|
|
13
|
2,898.00
|
LSE
|
14:00:27
|
|
287
|
2,898.00
|
LSE
|
14:00:27
|
|
7
|
2,897.00
|
LSE
|
14:01:37
|
|
11
|
2,897.00
|
LSE
|
14:01:37
|
|
369
|
2,897.00
|
LSE
|
14:01:37
|
|
19
|
2,898.00
|
LSE
|
14:03:04
|
|
4
|
2,896.00
|
LSE
|
14:03:58
|
|
5
|
2,891.00
|
LSE
|
14:03:58
|
|
6
|
2,895.00
|
LSE
|
14:03:58
|
|
13
|
2,896.00
|
LSE
|
14:03:58
|
|
21
|
2,896.00
|
LSE
|
14:03:58
|
|
22
|
2,896.00
|
LSE
|
14:03:58
|
|
31
|
2,896.00
|
LSE
|
14:03:58
|
|
506
|
2,894.00
|
LSE
|
14:03:58
|
|
1,177
|
2,895.00
|
LSE
|
14:03:58
|
|
5
|
2,890.00
|
LSE
|
14:05:10
|
|
6
|
2,890.00
|
LSE
|
14:05:10
|
|
7
|
2,890.00
|
LSE
|
14:05:10
|
|
11
|
2,890.00
|
LSE
|
14:05:10
|
|
921
|
2,890.00
|
LSE
|
14:05:10
|
|
5
|
2,889.00
|
LSE
|
14:06:02
|
|
5
|
2,889.00
|
LSE
|
14:06:02
|
|
8
|
2,889.00
|
LSE
|
14:06:02
|
|
11
|
2,889.00
|
LSE
|
14:06:02
|
|
167
|
2,889.00
|
LSE
|
14:06:02
|
|
5
|
2,887.00
|
LSE
|
14:06:16
|
|
11
|
2,885.00
|
LSE
|
14:06:16
|
|
32
|
2,887.00
|
LSE
|
14:06:16
|
|
126
|
2,888.00
|
LSE
|
14:06:16
|
|
181
|
2,887.00
|
LSE
|
14:06:16
|
|
638
|
2,887.00
|
LSE
|
14:06:16
|
|
5
|
2,885.00
|
LSE
|
14:08:00
|
|
5
|
2,884.00
|
LSE
|
14:08:17
|
|
7
|
2,884.00
|
LSE
|
14:08:17
|
|
129
|
2,884.00
|
LSE
|
14:08:17
|
|
19
|
2,883.00
|
LSE
|
14:08:26
|
|
132
|
2,883.00
|
LSE
|
14:08:26
|
|
4
|
2,881.00
|
LSE
|
14:09:15
|
|
5
|
2,882.00
|
LSE
|
14:09:15
|
|
5
|
2,882.00
|
LSE
|
14:09:15
|
|
6
|
2,882.00
|
LSE
|
14:09:15
|
|
165
|
2,881.00
|
LSE
|
14:09:15
|
|
171
|
2,882.00
|
LSE
|
14:09:15
|
|
4
|
2,877.00
|
LSE
|
14:10:13
|
|
5
|
2,877.00
|
LSE
|
14:10:13
|
|
5
|
2,878.00
|
LSE
|
14:10:13
|
|
133
|
2,876.00
|
LSE
|
14:10:13
|
|
139
|
2,878.00
|
LSE
|
14:10:13
|
|
5
|
2,871.00
|
LSE
|
14:11:37
|
|
94
|
2,871.00
|
LSE
|
14:11:37
|
|
4
|
2,876.00
|
LSE
|
14:13:19
|
|
4
|
2,876.00
|
LSE
|
14:13:19
|
|
7
|
2,876.00
|
LSE
|
14:13:19
|
|
6
|
2,873.00
|
LSE
|
14:13:49
|
|
86
|
2,873.00
|
LSE
|
14:13:49
|
|
120
|
2,874.00
|
LSE
|
14:13:49
|
|
5
|
2,872.00
|
LSE
|
14:13:51
|
|
5
|
2,872.00
|
LSE
|
14:13:51
|
|
7
|
2,872.00
|
LSE
|
14:13:51
|
|
106
|
2,871.00
|
LSE
|
14:13:51
|
|
110
|
2,872.00
|
LSE
|
14:13:51
|
|
126
|
2,873.00
|
LSE
|
14:14:11
|
|
207
|
2,874.00
|
LSE
|
14:14:11
|
|
4
|
2,873.00
|
LSE
|
14:14:32
|
|
5
|
2,872.00
|
LSE
|
14:14:45
|
|
6
|
2,872.00
|
LSE
|
14:14:45
|
|
257
|
2,872.00
|
LSE
|
14:14:45
|
|
7
|
2,870.00
|
LSE
|
14:15:05
|
|
7
|
2,870.00
|
LSE
|
14:15:05
|
|
7
|
2,870.00
|
LSE
|
14:15:05
|
|
124
|
2,870.00
|
LSE
|
14:15:05
|
|
6
|
2,863.00
|
LSE
|
14:15:27
|
|
125
|
2,863.00
|
LSE
|
14:15:27
|
|
7
|
2,860.00
|
LSE
|
14:15:35
|
|
115
|
2,860.00
|
LSE
|
14:15:35
|
|
684
|
2,858.00
|
LSE
|
14:15:36
|
|
7
|
2,856.00
|
LSE
|
14:15:42
|
|
13
|
2,856.00
|
LSE
|
14:15:42
|
|
23
|
2,857.00
|
LSE
|
14:15:42
|
|
19
|
2,854.00
|
LSE
|
14:15:44
|
|
95
|
2,854.00
|
LSE
|
14:15:44
|
|
4
|
2,853.00
|
LSE
|
14:16:10
|
|
7
|
2,853.00
|
LSE
|
14:16:10
|
|
5
|
2,848.00
|
LSE
|
14:16:20
|
|
6
|
2,848.00
|
LSE
|
14:16:20
|
|
103
|
2,846.00
|
LSE
|
14:16:20
|
|
119
|
2,847.00
|
LSE
|
14:16:20
|
|
166
|
2,848.00
|
LSE
|
14:16:20
|
|
151
|
2,846.00
|
LSE
|
14:16:23
|
|
4
|
2,844.00
|
LSE
|
14:16:38
|
|
4
|
2,839.00
|
LSE
|
14:17:07
|
|
4
|
2,838.00
|
LSE
|
14:17:12
|
|
5
|
2,850.00
|
LSE
|
14:17:52
|
|
6
|
2,848.00
|
LSE
|
14:17:59
|
|
178
|
2,848.00
|
LSE
|
14:17:59
|
|
7
|
2,847.00
|
LSE
|
14:18:05
|
|
86
|
2,845.00
|
LSE
|
14:18:05
|
|
4
|
2,845.00
|
LSE
|
14:18:30
|
|
5
|
2,843.00
|
LSE
|
14:18:31
|
|
5
|
2,844.00
|
LSE
|
14:18:31
|
|
136
|
2,844.00
|
LSE
|
14:18:31
|
|
6
|
2,839.00
|
LSE
|
14:18:57
|
|
105
|
2,839.00
|
LSE
|
14:18:57
|
|
7
|
2,840.00
|
LSE
|
14:19:13
|
|
134
|
2,852.00
|
LSE
|
14:19:56
|
|
180
|
2,853.00
|
LSE
|
14:19:56
|
|
4
|
2,852.00
|
LSE
|
14:20:13
|
|
7
|
2,856.00
|
LSE
|
14:20:44
|
|
4
|
2,861.00
|
LSE
|
14:21:09
|
|
116
|
2,861.00
|
LSE
|
14:21:09
|
|
134
|
2,860.00
|
LSE
|
14:21:11
|
|
6
|
2,858.00
|
LSE
|
14:21:14
|
|
7
|
2,858.00
|
LSE
|
14:21:14
|
|
8
|
2,858.00
|
LSE
|
14:21:14
|
|
117
|
2,859.00
|
LSE
|
14:21:14
|
|
5
|
2,862.00
|
LSE
|
14:22:09
|
|
4
|
2,860.00
|
LSE
|
14:22:15
|
|
5
|
2,860.00
|
LSE
|
14:22:15
|
|
5
|
2,860.00
|
LSE
|
14:22:15
|
|
6
|
2,860.00
|
LSE
|
14:22:15
|
|
7
|
2,860.00
|
LSE
|
14:22:15
|
|
112
|
2,859.00
|
LSE
|
14:22:15
|
|
209
|
2,858.00
|
LSE
|
14:22:23
|
|
102
|
2,855.00
|
LSE
|
14:22:30
|
|
5
|
2,854.00
|
LSE
|
14:22:31
|
|
139
|
2,854.00
|
LSE
|
14:22:31
|
|
94
|
2,852.00
|
LSE
|
14:22:37
|
|
96
|
2,855.00
|
LSE
|
14:23:05
|
|
5
|
2,857.00
|
LSE
|
14:24:53
|
|
6
|
2,857.00
|
LSE
|
14:24:53
|
|
6
|
2,857.00
|
LSE
|
14:24:53
|
|
7
|
2,857.00
|
LSE
|
14:24:53
|
|
92
|
2,857.00
|
LSE
|
14:24:53
|
|
4
|
2,856.00
|
LSE
|
14:24:54
|
|
5
|
2,856.00
|
LSE
|
14:24:54
|
|
94
|
2,856.00
|
LSE
|
14:24:54
|
|
7
|
2,855.00
|
LSE
|
14:25:19
|
|
179
|
2,855.00
|
LSE
|
14:25:19
|
|
5
|
2,853.00
|
LSE
|
14:25:25
|
|
7
|
2,854.00
|
LSE
|
14:25:25
|
|
185
|
2,854.00
|
LSE
|
14:25:25
|
|
167
|
2,847.00
|
LSE
|
14:25:35
|
|
4
|
2,846.00
|
LSE
|
14:25:39
|
|
5
|
2,844.00
|
LSE
|
14:25:49
|
|
6
|
2,842.00
|
LSE
|
14:25:56
|
|
4
|
2,875.00
|
LSE
|
14:30:11
|
|
8
|
2,875.00
|
LSE
|
14:30:11
|
|
6
|
2,874.00
|
LSE
|
14:30:12
|
|
6
|
2,874.00
|
LSE
|
14:30:12
|
|
7
|
2,874.00
|
LSE
|
14:30:12
|
|
8
|
2,874.00
|
LSE
|
14:30:12
|
|
10
|
2,874.00
|
LSE
|
14:30:12
|
|
4
|
2,871.00
|
LSE
|
14:30:17
|
|
6
|
2,873.00
|
LSE
|
14:30:17
|
|
7
|
2,872.00
|
LSE
|
14:30:17
|
|
8
|
2,870.00
|
LSE
|
14:30:17
|
|
8
|
2,872.00
|
LSE
|
14:30:17
|
|
8
|
2,872.00
|
LSE
|
14:30:17
|
|
9
|
2,870.00
|
LSE
|
14:30:17
|
|
9
|
2,870.00
|
LSE
|
14:30:17
|
|
9
|
2,870.00
|
LSE
|
14:30:17
|
|
9
|
2,872.00
|
LSE
|
14:30:17
|
|
10
|
2,872.00
|
LSE
|
14:30:17
|
|
10
|
2,872.00
|
LSE
|
14:30:17
|
|
145
|
2,873.00
|
LSE
|
14:30:17
|
|
746
|
2,871.00
|
LSE
|
14:30:17
|
|
751
|
2,872.00
|
LSE
|
14:30:17
|
|
4
|
2,871.00
|
LSE
|
14:30:28
|
|
4
|
2,870.00
|
LSE
|
14:30:51
|
|
6
|
2,870.00
|
LSE
|
14:30:51
|
|
6
|
2,870.00
|
LSE
|
14:30:51
|
|
7
|
2,870.00
|
LSE
|
14:30:51
|
|
7
|
2,872.00
|
LSE
|
14:30:51
|
|
8
|
2,870.00
|
LSE
|
14:30:51
|
|
8
|
2,871.00
|
LSE
|
14:30:51
|
|
287
|
2,870.00
|
LSE
|
14:30:51
|
|
9
|
2,869.00
|
LSE
|
14:30:56
|
|
490
|
2,869.00
|
LSE
|
14:30:56
|
|
5
|
2,868.00
|
LSE
|
14:31:02
|
|
5
|
2,868.00
|
LSE
|
14:31:02
|
|
6
|
2,868.00
|
LSE
|
14:31:02
|
|
7
|
2,868.00
|
LSE
|
14:31:02
|
|
8
|
2,868.00
|
LSE
|
14:31:02
|
|
910
|
2,868.00
|
LSE
|
14:31:02
|
|
10
|
2,869.00
|
LSE
|
14:31:42
|
|
12
|
2,869.00
|
LSE
|
14:31:42
|
|
280
|
2,869.00
|
LSE
|
14:31:42
|
|
1,300
|
2,869.00
|
LSE
|
14:31:42
|
|
7
|
2,868.00
|
LSE
|
14:31:44
|
|
16
|
2,878.00
|
LSE
|
14:33:52
|
|
17
|
2,878.00
|
LSE
|
14:33:52
|
|
1,032
|
2,878.00
|
LSE
|
14:33:52
|
|
6
|
2,876.00
|
LSE
|
14:33:53
|
|
8
|
2,876.00
|
LSE
|
14:33:53
|
|
11
|
2,877.00
|
LSE
|
14:33:53
|
|
722
|
2,876.00
|
LSE
|
14:33:53
|
|
17
|
2,877.00
|
LSE
|
14:34:25
|
|
4
|
2,875.00
|
LSE
|
14:34:27
|
|
9
|
2,875.00
|
LSE
|
14:34:27
|
|
13
|
2,875.00
|
LSE
|
14:34:27
|
|
14
|
2,875.00
|
LSE
|
14:34:27
|
|
886
|
2,875.00
|
LSE
|
14:34:27
|
|
4
|
2,874.00
|
LSE
|
14:34:37
|
|
6
|
2,874.00
|
LSE
|
14:34:37
|
|
7
|
2,874.00
|
LSE
|
14:34:37
|
|
12
|
2,874.00
|
LSE
|
14:34:37
|
|
18
|
2,874.00
|
LSE
|
14:34:37
|
|
20
|
2,874.00
|
LSE
|
14:34:37
|
|
611
|
2,874.00
|
LSE
|
14:34:37
|
|
5
|
2,874.00
|
LSE
|
14:36:16
|
|
5
|
2,875.00
|
LSE
|
14:36:16
|
|
5
|
2,875.00
|
LSE
|
14:36:16
|
|
6
|
2,875.00
|
LSE
|
14:36:16
|
|
7
|
2,875.00
|
LSE
|
14:36:16
|
|
11
|
2,875.00
|
LSE
|
14:36:16
|
|
438
|
2,875.00
|
LSE
|
14:36:16
|
|
857
|
2,874.00
|
LSE
|
14:36:16
|
|
6
|
2,872.00
|
LSE
|
14:36:44
|
|
7
|
2,872.00
|
LSE
|
14:36:44
|
|
7
|
2,873.00
|
LSE
|
14:36:44
|
|
8
|
2,873.00
|
LSE
|
14:36:44
|
|
11
|
2,872.00
|
LSE
|
14:36:44
|
|
16
|
2,872.00
|
LSE
|
14:36:44
|
|
17
|
2,872.00
|
LSE
|
14:36:44
|
|
17
|
2,873.00
|
LSE
|
14:36:44
|
|
23
|
2,873.00
|
LSE
|
14:36:44
|
|
24
|
2,873.00
|
LSE
|
14:36:44
|
|
413
|
2,872.00
|
LSE
|
14:36:44
|
|
642
|
2,873.00
|
LSE
|
14:36:44
|
|
4
|
2,875.00
|
LSE
|
14:37:49
|
|
8
|
2,875.00
|
LSE
|
14:37:49
|
|
4
|
2,874.00
|
LSE
|
14:38:00
|
|
4
|
2,874.00
|
LSE
|
14:38:00
|
|
4
|
2,874.00
|
LSE
|
14:38:00
|
|
4
|
2,874.00
|
LSE
|
14:38:00
|
|
537
|
2,874.00
|
LSE
|
14:38:00
|
|
4
|
2,873.00
|
LSE
|
14:38:59
|
|
7
|
2,873.00
|
LSE
|
14:38:59
|
|
10
|
2,873.00
|
LSE
|
14:38:59
|
|
188
|
2,873.00
|
LSE
|
14:38:59
|
|
6
|
2,872.00
|
LSE
|
14:39:04
|
|
6
|
2,872.00
|
LSE
|
14:39:04
|
|
436
|
2,872.00
|
LSE
|
14:39:04
|
|
4
|
2,874.00
|
LSE
|
14:41:07
|
|
6
|
2,874.00
|
LSE
|
14:41:07
|
|
6
|
2,874.00
|
LSE
|
14:41:07
|
|
7
|
2,874.00
|
LSE
|
14:41:07
|
|
7
|
2,874.00
|
LSE
|
14:41:07
|
|
112
|
2,873.00
|
LSE
|
14:41:15
|
|
579
|
2,873.00
|
LSE
|
14:41:15
|
|
5
|
2,872.00
|
LSE
|
14:41:28
|
|
6
|
2,872.00
|
LSE
|
14:41:28
|
|
7
|
2,872.00
|
LSE
|
14:41:28
|
|
9
|
2,872.00
|
LSE
|
14:41:28
|
|
10
|
2,872.00
|
LSE
|
14:41:28
|
|
10
|
2,872.00
|
LSE
|
14:41:28
|
|
764
|
2,872.00
|
LSE
|
14:41:28
|
|
5
|
2,872.00
|
LSE
|
14:42:01
|
|
16
|
2,874.00
|
LSE
|
14:43:15
|
|
16
|
2,874.00
|
LSE
|
14:43:15
|
|
15
|
2,877.00
|
LSE
|
14:44:23
|
|
18
|
2,877.00
|
LSE
|
14:44:23
|
|
17
|
2,877.00
|
LSE
|
14:44:36
|
|
1,925
|
2,877.00
|
LSE
|
14:44:36
|
|
18
|
2,880.00
|
LSE
|
14:45:03
|
|
15
|
2,880.00
|
LSE
|
14:45:09
|
|
19
|
2,880.00
|
LSE
|
14:45:09
|
|
1,495
|
2,885.00
|
LSE
|
14:45:43
|
|
15
|
2,889.00
|
LSE
|
14:46:15
|
|
4
|
2,887.00
|
LSE
|
14:46:24
|
|
5
|
2,887.00
|
LSE
|
14:46:24
|
|
7
|
2,888.00
|
LSE
|
14:46:24
|
|
13
|
2,887.00
|
LSE
|
14:46:24
|
|
19
|
2,888.00
|
LSE
|
14:46:24
|
|
7
|
2,886.00
|
LSE
|
14:47:03
|
|
9
|
2,886.00
|
LSE
|
14:47:03
|
|
11
|
2,886.00
|
LSE
|
14:47:03
|
|
16
|
2,886.00
|
LSE
|
14:47:03
|
|
352
|
2,886.00
|
LSE
|
14:47:03
|
|
442
|
2,886.00
|
LSE
|
14:47:03
|
|
10
|
2,885.00
|
LSE
|
14:47:51
|
|
13
|
2,885.00
|
LSE
|
14:47:51
|
|
157
|
2,885.00
|
LSE
|
14:47:51
|
|
571
|
2,885.00
|
LSE
|
14:47:51
|
|
4
|
2,888.00
|
LSE
|
14:49:11
|
|
15
|
2,889.00
|
LSE
|
14:49:11
|
|
16
|
2,889.00
|
LSE
|
14:49:11
|
|
670
|
2,888.00
|
LSE
|
14:49:11
|
|
876
|
2,887.00
|
LSE
|
14:49:24
|
|
4
|
2,886.00
|
LSE
|
14:49:36
|
|
5
|
2,886.00
|
LSE
|
14:49:36
|
|
7
|
2,886.00
|
LSE
|
14:49:36
|
|
13
|
2,886.00
|
LSE
|
14:49:36
|
|
14
|
2,886.00
|
LSE
|
14:49:36
|
|
395
|
2,885.00
|
LSE
|
14:49:36
|
|
766
|
2,886.00
|
LSE
|
14:49:36
|
|
14
|
2,884.00
|
LSE
|
14:49:56
|
|
15
|
2,884.00
|
LSE
|
14:49:56
|
|
15
|
2,884.00
|
LSE
|
14:49:56
|
|
19
|
2,884.00
|
LSE
|
14:49:56
|
|
22
|
2,884.00
|
LSE
|
14:49:56
|
|
27
|
2,884.00
|
LSE
|
14:49:56
|
|
229
|
2,884.00
|
LSE
|
14:49:56
|
|
6
|
2,886.00
|
LSE
|
14:50:45
|
|
8
|
2,886.00
|
LSE
|
14:50:45
|
|
93
|
2,886.00
|
LSE
|
14:50:45
|
|
5
|
2,885.00
|
LSE
|
14:51:05
|
|
140
|
2,885.00
|
LSE
|
14:51:05
|
|
227
|
2,885.00
|
LSE
|
14:51:05
|
|
18
|
2,894.00
|
LSE
|
14:53:51
|
|
4
|
2,892.00
|
LSE
|
14:54:01
|
|
16
|
2,892.00
|
LSE
|
14:54:01
|
|
491
|
2,892.00
|
LSE
|
14:54:01
|
|
6
|
2,891.00
|
LSE
|
14:54:04
|
|
11
|
2,891.00
|
LSE
|
14:54:04
|
|
11
|
2,891.00
|
LSE
|
14:54:04
|
|
336
|
2,891.00
|
LSE
|
14:54:04
|
|
607
|
2,891.00
|
LSE
|
14:54:04
|
|
18
|
2,894.00
|
LSE
|
14:55:27
|
|
16
|
2,893.00
|
LSE
|
14:55:30
|
|
216
|
2,896.00
|
LSE
|
14:55:45
|
|
5
|
2,896.00
|
LSE
|
14:55:47
|
|
16
|
2,896.00
|
LSE
|
14:55:47
|
|
12
|
2,895.00
|
LSE
|
14:56:22
|
|
18
|
2,895.00
|
LSE
|
14:56:22
|
|
1,086
|
2,895.00
|
LSE
|
14:56:22
|
|
18
|
2,899.00
|
LSE
|
14:57:13
|
|
19
|
2,899.00
|
LSE
|
14:57:13
|
|
15
|
2,900.00
|
LSE
|
14:57:57
|
|
17
|
2,900.00
|
LSE
|
14:57:57
|
|
588
|
2,900.00
|
LSE
|
14:57:57
|
|
660
|
2,899.00
|
LSE
|
14:58:01
|
|
6
|
2,898.00
|
LSE
|
14:58:25
|
|
9
|
2,898.00
|
LSE
|
14:58:25
|
|
8
|
2,897.00
|
LSE
|
14:58:35
|
|
9
|
2,897.00
|
LSE
|
14:58:35
|
|
11
|
2,897.00
|
LSE
|
14:58:35
|
|
362
|
2,897.00
|
LSE
|
14:58:35
|
|
16
|
2,899.00
|
LSE
|
14:59:56
|
|
1,474
|
2,899.00
|
LSE
|
14:59:56
|
|
15
|
2,899.00
|
LSE
|
15:00:06
|
|
5
|
2,897.00
|
LSE
|
15:00:21
|
|
12
|
2,896.00
|
LSE
|
15:00:21
|
|
13
|
2,895.00
|
LSE
|
15:00:21
|
|
17
|
2,896.00
|
LSE
|
15:00:21
|
|
17
|
2,896.00
|
LSE
|
15:00:21
|
|
17
|
2,896.00
|
LSE
|
15:00:21
|
|
19
|
2,896.00
|
LSE
|
15:00:21
|
|
36
|
2,895.00
|
LSE
|
15:00:21
|
|
111
|
2,895.00
|
LSE
|
15:00:21
|
|
138
|
2,895.00
|
LSE
|
15:00:21
|
|
308
|
2,896.00
|
LSE
|
15:00:21
|
|
314
|
2,895.00
|
LSE
|
15:00:21
|
|
373
|
2,895.00
|
LSE
|
15:00:21
|
|
500
|
2,896.00
|
LSE
|
15:00:21
|
|
4
|
2,894.00
|
LSE
|
15:00:22
|
|
8
|
2,894.00
|
LSE
|
15:00:22
|
|
11
|
2,892.00
|
LSE
|
15:00:22
|
|
11
|
2,894.00
|
LSE
|
15:00:22
|
|
22
|
2,894.00
|
LSE
|
15:00:22
|
|
568
|
2,894.00
|
LSE
|
15:00:22
|
|
4
|
2,890.00
|
LSE
|
15:00:36
|
|
5
|
2,887.00
|
LSE
|
15:00:36
|
|
6
|
2,889.00
|
LSE
|
15:00:36
|
|
6
|
2,890.00
|
LSE
|
15:00:36
|
|
6
|
2,890.00
|
LSE
|
15:00:36
|
|
8
|
2,890.00
|
LSE
|
15:00:36
|
|
9
|
2,890.00
|
LSE
|
15:00:36
|
|
26
|
2,886.00
|
LSE
|
15:00:36
|
|
27
|
2,885.00
|
LSE
|
15:00:36
|
|
32
|
2,887.00
|
LSE
|
15:00:36
|
|
255
|
2,888.00
|
LSE
|
15:00:36
|
|
301
|
2,889.00
|
LSE
|
15:00:36
|
|
337
|
2,890.00
|
LSE
|
15:00:36
|
|
18
|
2,892.00
|
LSE
|
15:04:17
|
|
16
|
2,894.00
|
LSE
|
15:05:20
|
|
19
|
2,894.00
|
LSE
|
15:05:20
|
|
1,680
|
2,894.00
|
LSE
|
15:05:20
|
|
16
|
2,896.00
|
LSE
|
15:05:51
|
|
18
|
2,896.00
|
LSE
|
15:06:02
|
|
17
|
2,895.00
|
LSE
|
15:06:12
|
|
9
|
2,894.00
|
LSE
|
15:06:18
|
|
17
|
2,894.00
|
LSE
|
15:06:18
|
|
17
|
2,897.00
|
LSE
|
15:07:27
|
|
1,090
|
2,897.00
|
LSE
|
15:07:27
|
|
19
|
2,899.00
|
LSE
|
15:07:34
|
|
182
|
2,899.00
|
LSE
|
15:07:58
|
|
569
|
2,899.00
|
LSE
|
15:07:58
|
|
4
|
2,898.00
|
LSE
|
15:08:43
|
|
19
|
2,898.00
|
LSE
|
15:08:43
|
|
19
|
2,898.00
|
LSE
|
15:09:26
|
|
8
|
2,897.00
|
LSE
|
15:09:44
|
|
9
|
2,897.00
|
LSE
|
15:09:44
|
|
216
|
2,897.00
|
LSE
|
15:09:44
|
|
270
|
2,897.00
|
LSE
|
15:09:44
|
|
601
|
2,897.00
|
LSE
|
15:09:44
|
|
1,554
|
2,899.00
|
LSE
|
15:10:18
|
|
16
|
2,898.00
|
LSE
|
15:11:32
|
|
18
|
2,898.00
|
LSE
|
15:11:32
|
|
19
|
2,898.00
|
LSE
|
15:11:32
|
|
5
|
2,898.00
|
LSE
|
15:12:11
|
|
14
|
2,898.00
|
LSE
|
15:12:11
|
|
16
|
2,898.00
|
LSE
|
15:12:11
|
|
17
|
2,898.00
|
LSE
|
15:12:11
|
|
1,518
|
2,901.00
|
LSE
|
15:12:27
|
|
16
|
2,900.00
|
LSE
|
15:13:06
|
|
17
|
2,900.00
|
LSE
|
15:13:06
|
|
2
|
2,898.00
|
LSE
|
15:13:21
|
|
7
|
2,898.00
|
LSE
|
15:13:21
|
|
15
|
2,898.00
|
LSE
|
15:13:21
|
|
432
|
2,899.00
|
LSE
|
15:13:21
|
|
1,146
|
2,898.00
|
LSE
|
15:13:21
|
|
9
|
2,896.00
|
LSE
|
15:13:34
|
|
13
|
2,897.00
|
LSE
|
15:13:34
|
|
15
|
2,896.00
|
LSE
|
15:13:34
|
|
15
|
2,897.00
|
LSE
|
15:13:34
|
|
16
|
2,896.00
|
LSE
|
15:13:34
|
|
237
|
2,897.00
|
LSE
|
15:13:34
|
|
550
|
2,896.00
|
LSE
|
15:13:34
|
|
1
|
2,895.00
|
LSE
|
15:13:36
|
|
6
|
2,895.00
|
LSE
|
15:13:36
|
|
12
|
2,895.00
|
LSE
|
15:13:36
|
|
15
|
2,895.00
|
LSE
|
15:13:36
|
|
19
|
2,895.00
|
LSE
|
15:13:36
|
|
287
|
2,895.00
|
LSE
|
15:13:36
|
|
4
|
2,894.00
|
LSE
|
15:15:24
|
|
517
|
2,894.00
|
LSE
|
15:15:24
|
|
3
|
2,893.00
|
LSE
|
15:15:26
|
|
5
|
2,893.00
|
LSE
|
15:15:26
|
|
6
|
2,893.00
|
LSE
|
15:15:26
|
|
6
|
2,893.00
|
LSE
|
15:15:26
|
|
14
|
2,893.00
|
LSE
|
15:15:26
|
|
5
|
2,892.00
|
LSE
|
15:15:49
|
|
6
|
2,891.00
|
LSE
|
15:15:49
|
|
6
|
2,892.00
|
LSE
|
15:15:49
|
|
7
|
2,891.00
|
LSE
|
15:15:49
|
|
14
|
2,892.00
|
LSE
|
15:15:49
|
|
15
|
2,892.00
|
LSE
|
15:15:49
|
|
172
|
2,892.00
|
LSE
|
15:15:49
|
|
351
|
2,891.00
|
LSE
|
15:15:49
|
|
1
|
2,890.00
|
LSE
|
15:15:50
|
|
7
|
2,890.00
|
LSE
|
15:15:50
|
|
8
|
2,890.00
|
LSE
|
15:15:50
|
|
7
|
2,890.00
|
LSE
|
15:16:27
|
|
10
|
2,890.00
|
LSE
|
15:16:27
|
|
524
|
2,890.00
|
LSE
|
15:16:27
|
|
4
|
2,889.00
|
LSE
|
15:16:28
|
|
6
|
2,889.00
|
LSE
|
15:16:28
|
|
8
|
2,889.00
|
LSE
|
15:16:28
|
|
476
|
2,889.00
|
LSE
|
15:16:28
|
|
5
|
2,888.00
|
LSE
|
15:16:33
|
|
7
|
2,888.00
|
LSE
|
15:16:33
|
|
9
|
2,888.00
|
LSE
|
15:16:33
|
|
400
|
2,888.00
|
LSE
|
15:16:33
|
|
4
|
2,888.00
|
LSE
|
15:19:34
|
|
4
|
2,888.00
|
LSE
|
15:19:34
|
|
6
|
2,888.00
|
LSE
|
15:19:34
|
|
6
|
2,887.00
|
LSE
|
15:19:50
|
|
7
|
2,887.00
|
LSE
|
15:19:50
|
|
11
|
2,887.00
|
LSE
|
15:19:50
|
|
107
|
2,887.00
|
LSE
|
15:19:50
|
|
1,134
|
2,887.00
|
LSE
|
15:19:50
|
|
8
|
2,885.00
|
LSE
|
15:20:50
|
|
10
|
2,886.00
|
LSE
|
15:20:50
|
|
10
|
2,886.00
|
LSE
|
15:20:50
|
|
12
|
2,885.00
|
LSE
|
15:20:50
|
|
14
|
2,886.00
|
LSE
|
15:20:50
|
|
15
|
2,886.00
|
LSE
|
15:20:50
|
|
22
|
2,885.00
|
LSE
|
15:20:50
|
|
27
|
2,886.00
|
LSE
|
15:20:50
|
|
280
|
2,886.00
|
LSE
|
15:20:50
|
|
283
|
2,885.00
|
LSE
|
15:20:50
|
|
422
|
2,886.00
|
LSE
|
15:20:50
|
|
4
|
2,886.00
|
LSE
|
15:22:07
|
|
6
|
2,886.00
|
LSE
|
15:22:07
|
|
19
|
2,886.00
|
LSE
|
15:22:07
|
|
13
|
2,893.00
|
LSE
|
15:24:26
|
|
15
|
2,893.00
|
LSE
|
15:24:26
|
|
1,108
|
2,893.00
|
LSE
|
15:24:26
|
|
13
|
2,894.00
|
LSE
|
15:25:08
|
|
15
|
2,894.00
|
LSE
|
15:25:08
|
|
9
|
2,895.00
|
LSE
|
15:25:22
|
|
12
|
2,895.00
|
LSE
|
15:25:22
|
|
115
|
2,895.00
|
LSE
|
15:25:22
|
|
923
|
2,895.00
|
LSE
|
15:25:22
|
|
7
|
2,900.00
|
LSE
|
15:28:10
|
|
8
|
2,899.00
|
LSE
|
15:28:10
|
|
8
|
2,900.00
|
LSE
|
15:28:10
|
|
11
|
2,899.00
|
LSE
|
15:28:10
|
|
11
|
2,899.00
|
LSE
|
15:28:10
|
|
800
|
2,900.00
|
LSE
|
15:28:10
|
|
4
|
2,900.00
|
LSE
|
15:28:23
|
|
5
|
2,900.00
|
LSE
|
15:28:23
|
|
6
|
2,900.00
|
LSE
|
15:28:23
|
|
7
|
2,900.00
|
LSE
|
15:28:23
|
|
7
|
2,900.00
|
LSE
|
15:28:23
|
|
585
|
2,900.00
|
LSE
|
15:28:23
|
|
4
|
2,900.00
|
LSE
|
15:29:03
|
|
4
|
2,900.00
|
LSE
|
15:29:03
|
|
5
|
2,900.00
|
LSE
|
15:29:03
|
|
6
|
2,900.00
|
LSE
|
15:29:03
|
|
6
|
2,900.00
|
LSE
|
15:29:03
|
|
425
|
2,900.00
|
LSE
|
15:29:03
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSDELFFEFLEBBE
British American Tobacco (LSE:BATS)
Historical Stock Chart
Von Dez 2024 bis Jan 2025
British American Tobacco (LSE:BATS)
Historical Stock Chart
Von Jan 2024 bis Jan 2025
