British American Tobacco PLC Transaction in Own Shares
May 16 2024 - 1:00AM
RNS Regulatory News
RNS Number : 6186O
British American Tobacco PLC
16 May 2024
British American Tobacco
p.l.c.
16 May 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:
|
15 May 2024
|
Number of ordinary shares of 25
pence each purchased:
|
657,660
|
Highest price paid per share
(pence):
|
2492.00p
|
Lowest price paid per share
(pence):
|
2460.00p
|
Volume weighted average price paid
per share
(pence):
|
2477.8792p
|
The Company intends to cancel the
purchased shares.
Following the purchase and
cancellation of these shares, the Company will have 2,223,842,211
ordinary shares in issue (excluding treasury shares) which carry
voting rights and will hold 133,278,266 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 May 2024 is set out
below.
Enquiries:
Investor
Relations
Victoria Buxton/Amy Chamberlain/John
Harney/Jane Henderson
+44 (0) 20 7845
2012/1124/1263/1117
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
|
15/05/2024
|
657,660
|
2,477.8792
|
LSE
|
British
American Tobacco p.l.c.
|
GB0002875804
|
15/05/2024
|
0
|
0.0000
|
CHIX
|
British
American Tobacco p.l.c.
|
GB0002875804
|
15/05/2024
|
0
|
0.0000
|
BATE
|
Schedule of purchases - individual
transactions
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time
of transaction
|
166
|
2,481.00
|
LSE
|
08:16:23
|
299
|
2,480.00
|
LSE
|
08:16:28
|
95
|
2,488.00
|
LSE
|
08:24:05
|
106
|
2,488.00
|
LSE
|
08:24:05
|
154
|
2,488.00
|
LSE
|
08:24:05
|
214
|
2,488.00
|
LSE
|
08:24:05
|
285
|
2,488.00
|
LSE
|
08:24:05
|
300
|
2,488.00
|
LSE
|
08:24:05
|
300
|
2,488.00
|
LSE
|
08:24:05
|
309
|
2,488.00
|
LSE
|
08:24:05
|
319
|
2,488.00
|
LSE
|
08:24:05
|
357
|
2,488.00
|
LSE
|
08:24:05
|
147
|
2,488.00
|
LSE
|
08:24:07
|
200
|
2,487.00
|
LSE
|
08:24:38
|
102
|
2,486.00
|
LSE
|
08:25:43
|
2,357
|
2,486.00
|
LSE
|
08:25:43
|
317
|
2,485.00
|
LSE
|
08:26:14
|
356
|
2,486.00
|
LSE
|
08:26:35
|
441
|
2,484.00
|
LSE
|
08:26:42
|
435
|
2,483.00
|
LSE
|
08:26:48
|
658
|
2,483.00
|
LSE
|
08:28:24
|
251
|
2,483.00
|
LSE
|
08:29:19
|
568
|
2,483.00
|
LSE
|
08:29:19
|
1,008
|
2,483.00
|
LSE
|
08:31:13
|
1,705
|
2,483.00
|
LSE
|
08:31:13
|
409
|
2,481.00
|
LSE
|
08:31:45
|
28
|
2,480.00
|
LSE
|
08:32:19
|
273
|
2,480.00
|
LSE
|
08:32:19
|
434
|
2,480.00
|
LSE
|
08:32:19
|
324
|
2,483.00
|
LSE
|
08:36:46
|
1,116
|
2,482.00
|
LSE
|
08:36:53
|
223
|
2,482.00
|
LSE
|
08:38:16
|
486
|
2,482.00
|
LSE
|
08:38:16
|
2,926
|
2,482.00
|
LSE
|
08:38:16
|
19
|
2,485.00
|
LSE
|
08:39:38
|
2
|
2,485.00
|
LSE
|
08:39:57
|
651
|
2,485.00
|
LSE
|
08:40:04
|
64
|
2,482.00
|
LSE
|
08:40:38
|
500
|
2,484.00
|
LSE
|
08:41:37
|
20
|
2,482.00
|
LSE
|
08:42:00
|
1
|
2,482.00
|
LSE
|
08:42:48
|
200
|
2,482.00
|
LSE
|
08:42:54
|
231
|
2,482.00
|
LSE
|
08:42:54
|
190
|
2,482.00
|
LSE
|
08:44:24
|
319
|
2,482.00
|
LSE
|
08:44:24
|
324
|
2,482.00
|
LSE
|
08:44:24
|
347
|
2,482.00
|
LSE
|
08:44:24
|
2,275
|
2,484.00
|
LSE
|
08:47:58
|
263
|
2,484.00
|
LSE
|
08:49:09
|
229
|
2,484.00
|
LSE
|
08:49:46
|
446
|
2,484.00
|
LSE
|
08:49:46
|
447
|
2,484.00
|
LSE
|
08:49:46
|
1,116
|
2,483.00
|
LSE
|
08:51:01
|
177
|
2,483.00
|
LSE
|
08:51:43
|
682
|
2,483.00
|
LSE
|
08:51:57
|
225
|
2,483.00
|
LSE
|
08:53:56
|
458
|
2,483.00
|
LSE
|
08:53:56
|
868
|
2,483.00
|
LSE
|
08:53:56
|
757
|
2,482.00
|
LSE
|
08:53:59
|
109
|
2,483.00
|
LSE
|
08:56:04
|
413
|
2,483.00
|
LSE
|
08:56:04
|
334
|
2,483.00
|
LSE
|
08:56:33
|
46
|
2,483.00
|
LSE
|
08:56:47
|
229
|
2,484.00
|
LSE
|
08:57:53
|
446
|
2,484.00
|
LSE
|
08:57:53
|
447
|
2,484.00
|
LSE
|
08:57:53
|
20
|
2,483.00
|
LSE
|
09:00:00
|
38
|
2,483.00
|
LSE
|
09:00:00
|
62
|
2,483.00
|
LSE
|
09:00:00
|
100
|
2,483.00
|
LSE
|
09:00:00
|
788
|
2,483.00
|
LSE
|
09:02:11
|
215
|
2,488.00
|
LSE
|
09:03:34
|
250
|
2,488.00
|
LSE
|
09:03:34
|
3,810
|
2,487.00
|
LSE
|
09:04:26
|
1,305
|
2,487.00
|
LSE
|
09:06:22
|
1,469
|
2,487.00
|
LSE
|
09:06:22
|
520
|
2,485.00
|
LSE
|
09:07:54
|
3,114
|
2,486.00
|
LSE
|
09:17:33
|
937
|
2,486.00
|
LSE
|
09:18:50
|
58
|
2,487.00
|
LSE
|
09:18:52
|
189
|
2,487.00
|
LSE
|
09:18:52
|
288
|
2,487.00
|
LSE
|
09:18:52
|
481
|
2,487.00
|
LSE
|
09:18:52
|
721
|
2,487.00
|
LSE
|
09:18:52
|
800
|
2,487.00
|
LSE
|
09:18:52
|
1,116
|
2,485.00
|
LSE
|
09:19:05
|
148
|
2,485.00
|
LSE
|
09:20:44
|
234
|
2,485.00
|
LSE
|
09:20:44
|
312
|
2,485.00
|
LSE
|
09:20:44
|
698
|
2,485.00
|
LSE
|
09:20:44
|
609
|
2,484.00
|
LSE
|
09:21:32
|
228
|
2,484.00
|
LSE
|
09:23:55
|
306
|
2,484.00
|
LSE
|
09:23:55
|
698
|
2,484.00
|
LSE
|
09:23:55
|
27
|
2,486.00
|
LSE
|
09:24:03
|
161
|
2,486.00
|
LSE
|
09:24:03
|
436
|
2,486.00
|
LSE
|
09:24:03
|
698
|
2,486.00
|
LSE
|
09:24:03
|
421
|
2,486.00
|
LSE
|
09:28:23
|
433
|
2,486.00
|
LSE
|
09:28:23
|
2
|
2,487.00
|
LSE
|
09:29:09
|
863
|
2,486.00
|
LSE
|
09:29:56
|
250
|
2,486.00
|
LSE
|
09:29:57
|
2,137
|
2,486.00
|
LSE
|
09:29:57
|
75
|
2,484.00
|
LSE
|
09:30:50
|
632
|
2,487.00
|
LSE
|
09:31:51
|
1,200
|
2,488.00
|
LSE
|
09:34:06
|
186
|
2,486.00
|
LSE
|
09:34:16
|
45
|
2,486.00
|
LSE
|
09:34:17
|
68
|
2,488.00
|
LSE
|
09:34:56
|
460
|
2,488.00
|
LSE
|
09:34:56
|
316
|
2,488.00
|
LSE
|
09:35:00
|
485
|
2,488.00
|
LSE
|
09:35:00
|
698
|
2,488.00
|
LSE
|
09:35:00
|
841
|
2,488.00
|
LSE
|
09:36:12
|
653
|
2,488.00
|
LSE
|
09:36:22
|
218
|
2,487.00
|
LSE
|
09:38:50
|
621
|
2,487.00
|
LSE
|
09:38:50
|
210
|
2,492.00
|
LSE
|
09:42:59
|
224
|
2,492.00
|
LSE
|
09:42:59
|
326
|
2,492.00
|
LSE
|
09:42:59
|
698
|
2,492.00
|
LSE
|
09:42:59
|
698
|
2,492.00
|
LSE
|
09:42:59
|
2,269
|
2,491.00
|
LSE
|
09:44:44
|
182
|
2,490.00
|
LSE
|
09:45:59
|
210
|
2,490.00
|
LSE
|
09:47:36
|
231
|
2,490.00
|
LSE
|
09:47:36
|
950
|
2,490.00
|
LSE
|
09:47:36
|
123
|
2,490.00
|
LSE
|
09:47:56
|
210
|
2,490.00
|
LSE
|
09:47:56
|
224
|
2,490.00
|
LSE
|
09:47:56
|
1,116
|
2,489.00
|
LSE
|
09:48:20
|
349
|
2,489.00
|
LSE
|
09:50:23
|
210
|
2,491.00
|
LSE
|
09:53:44
|
874
|
2,491.00
|
LSE
|
09:53:44
|
1,413
|
2,491.00
|
LSE
|
09:53:44
|
1,800
|
2,491.00
|
LSE
|
09:53:44
|
36
|
2,490.00
|
LSE
|
09:54:53
|
123
|
2,490.00
|
LSE
|
09:54:53
|
641
|
2,490.00
|
LSE
|
09:54:53
|
509
|
2,491.00
|
LSE
|
09:56:59
|
736
|
2,490.00
|
LSE
|
09:59:05
|
148
|
2,490.00
|
LSE
|
10:05:50
|
5,341
|
2,490.00
|
LSE
|
10:05:50
|
85
|
2,490.00
|
LSE
|
10:09:21
|
662
|
2,490.00
|
LSE
|
10:09:27
|
686
|
2,490.00
|
LSE
|
10:13:21
|
2,884
|
2,490.00
|
LSE
|
10:21:12
|
8,725
|
2,490.00
|
LSE
|
10:21:12
|
362
|
2,490.00
|
LSE
|
10:24:42
|
200
|
2,490.00
|
LSE
|
10:25:57
|
234
|
2,490.00
|
LSE
|
10:25:57
|
281
|
2,490.00
|
LSE
|
10:25:57
|
334
|
2,490.00
|
LSE
|
10:25:57
|
231
|
2,491.00
|
LSE
|
10:29:06
|
600
|
2,491.00
|
LSE
|
10:29:06
|
1,025
|
2,491.00
|
LSE
|
10:29:06
|
2,441
|
2,490.00
|
LSE
|
10:31:30
|
752
|
2,489.00
|
LSE
|
10:33:28
|
217
|
2,490.00
|
LSE
|
10:36:13
|
650
|
2,490.00
|
LSE
|
10:36:13
|
43
|
2,490.00
|
LSE
|
10:37:11
|
73
|
2,490.00
|
LSE
|
10:37:51
|
31
|
2,490.00
|
LSE
|
10:38:13
|
53
|
2,490.00
|
LSE
|
10:38:22
|
225
|
2,491.00
|
LSE
|
10:39:18
|
950
|
2,491.00
|
LSE
|
10:39:18
|
225
|
2,491.00
|
LSE
|
10:39:31
|
700
|
2,491.00
|
LSE
|
10:39:31
|
750
|
2,491.00
|
LSE
|
10:39:31
|
1,025
|
2,491.00
|
LSE
|
10:39:31
|
246
|
2,490.00
|
LSE
|
10:39:33
|
870
|
2,490.00
|
LSE
|
10:39:33
|
594
|
2,490.00
|
LSE
|
10:41:58
|
17
|
2,491.00
|
LSE
|
10:43:08
|
42
|
2,491.00
|
LSE
|
10:43:27
|
18
|
2,491.00
|
LSE
|
10:44:00
|
174
|
2,491.00
|
LSE
|
10:44:03
|
540
|
2,491.00
|
LSE
|
10:44:03
|
226
|
2,491.00
|
LSE
|
10:44:05
|
282
|
2,491.00
|
LSE
|
10:44:05
|
567
|
2,491.00
|
LSE
|
10:44:05
|
2,411
|
2,490.00
|
LSE
|
10:48:20
|
216
|
2,491.00
|
LSE
|
10:55:10
|
326
|
2,491.00
|
LSE
|
10:55:10
|
800
|
2,491.00
|
LSE
|
10:55:10
|
230
|
2,490.00
|
LSE
|
11:00:20
|
1,103
|
2,490.00
|
LSE
|
11:00:20
|
1,213
|
2,490.00
|
LSE
|
11:00:20
|
86
|
2,490.00
|
LSE
|
11:00:37
|
4,118
|
2,490.00
|
LSE
|
11:00:53
|
827
|
2,490.00
|
LSE
|
11:03:41
|
85
|
2,491.00
|
LSE
|
11:04:42
|
29
|
2,491.00
|
LSE
|
11:04:45
|
304
|
2,491.00
|
LSE
|
11:05:04
|
396
|
2,491.00
|
LSE
|
11:05:04
|
231
|
2,491.00
|
LSE
|
11:12:53
|
850
|
2,491.00
|
LSE
|
11:12:53
|
952
|
2,491.00
|
LSE
|
11:12:53
|
339
|
2,492.00
|
LSE
|
11:15:25
|
1,278
|
2,492.00
|
LSE
|
11:15:26
|
150
|
2,492.00
|
LSE
|
11:15:31
|
220
|
2,492.00
|
LSE
|
11:15:31
|
698
|
2,492.00
|
LSE
|
11:15:31
|
1,027
|
2,492.00
|
LSE
|
11:15:31
|
1,845
|
2,492.00
|
LSE
|
11:15:31
|
1,998
|
2,492.00
|
LSE
|
11:15:31
|
45
|
2,490.00
|
LSE
|
11:22:11
|
189
|
2,490.00
|
LSE
|
11:22:18
|
58
|
2,490.00
|
LSE
|
11:25:04
|
439
|
2,490.00
|
LSE
|
11:25:35
|
126
|
2,490.00
|
LSE
|
11:25:38
|
1,321
|
2,490.00
|
LSE
|
11:25:38
|
42
|
2,490.00
|
LSE
|
11:26:40
|
100
|
2,490.00
|
LSE
|
11:26:55
|
297
|
2,490.00
|
LSE
|
11:27:08
|
79
|
2,490.00
|
LSE
|
11:27:11
|
137
|
2,491.00
|
LSE
|
11:31:40
|
160
|
2,490.00
|
LSE
|
11:34:02
|
319
|
2,490.00
|
LSE
|
11:34:02
|
1,087
|
2,490.00
|
LSE
|
11:34:02
|
1,431
|
2,490.00
|
LSE
|
11:34:04
|
1,488
|
2,490.00
|
LSE
|
11:34:04
|
116
|
2,489.00
|
LSE
|
11:42:34
|
137
|
2,491.00
|
LSE
|
11:44:35
|
218
|
2,491.00
|
LSE
|
11:44:35
|
767
|
2,491.00
|
LSE
|
11:44:35
|
768
|
2,491.00
|
LSE
|
11:44:35
|
223
|
2,491.00
|
LSE
|
11:44:37
|
767
|
2,491.00
|
LSE
|
11:44:37
|
768
|
2,491.00
|
LSE
|
11:44:37
|
59
|
2,490.00
|
LSE
|
11:45:18
|
151
|
2,490.00
|
LSE
|
11:46:36
|
2,730
|
2,490.00
|
LSE
|
11:46:36
|
2,240
|
2,490.00
|
LSE
|
11:49:54
|
246
|
2,489.00
|
LSE
|
11:51:56
|
400
|
2,488.00
|
LSE
|
11:51:57
|
88
|
2,487.00
|
LSE
|
11:55:11
|
331
|
2,487.00
|
LSE
|
11:55:11
|
67
|
2,487.00
|
LSE
|
11:55:17
|
216
|
2,487.00
|
LSE
|
11:55:17
|
575
|
2,487.00
|
LSE
|
11:55:17
|
576
|
2,487.00
|
LSE
|
11:55:17
|
715
|
2,486.00
|
LSE
|
11:55:34
|
37
|
2,485.00
|
LSE
|
11:58:25
|
498
|
2,485.00
|
LSE
|
11:58:50
|
237
|
2,486.00
|
LSE
|
11:59:13
|
575
|
2,486.00
|
LSE
|
11:59:13
|
713
|
2,486.00
|
LSE
|
11:59:13
|
224
|
2,484.00
|
LSE
|
12:01:15
|
323
|
2,484.00
|
LSE
|
12:01:15
|
324
|
2,484.00
|
LSE
|
12:01:15
|
575
|
2,484.00
|
LSE
|
12:01:15
|
576
|
2,484.00
|
LSE
|
12:01:15
|
2,400
|
2,484.00
|
LSE
|
12:01:15
|
232
|
2,483.00
|
LSE
|
12:04:26
|
754
|
2,483.00
|
LSE
|
12:04:26
|
4,121
|
2,485.00
|
LSE
|
12:06:37
|
241
|
2,484.00
|
LSE
|
12:12:16
|
461
|
2,483.00
|
LSE
|
12:12:27
|
3
|
2,483.00
|
LSE
|
12:12:29
|
471
|
2,482.00
|
LSE
|
12:12:32
|
474
|
2,482.00
|
LSE
|
12:12:32
|
421
|
2,482.00
|
LSE
|
12:13:45
|
219
|
2,483.00
|
LSE
|
12:16:14
|
600
|
2,483.00
|
LSE
|
12:16:14
|
2,281
|
2,482.00
|
LSE
|
12:19:29
|
87
|
2,481.00
|
LSE
|
12:20:10
|
130
|
2,481.00
|
LSE
|
12:20:10
|
576
|
2,483.00
|
LSE
|
12:22:57
|
288
|
2,483.00
|
LSE
|
12:24:48
|
575
|
2,483.00
|
LSE
|
12:24:48
|
600
|
2,483.00
|
LSE
|
12:24:48
|
225
|
2,482.00
|
LSE
|
12:28:00
|
349
|
2,482.00
|
LSE
|
12:28:00
|
576
|
2,482.00
|
LSE
|
12:28:00
|
802
|
2,481.00
|
LSE
|
12:28:26
|
314
|
2,480.00
|
LSE
|
12:29:30
|
231
|
2,481.00
|
LSE
|
12:32:58
|
334
|
2,481.00
|
LSE
|
12:32:58
|
216
|
2,481.00
|
LSE
|
12:33:16
|
287
|
2,481.00
|
LSE
|
12:33:16
|
400
|
2,481.00
|
LSE
|
12:33:16
|
576
|
2,481.00
|
LSE
|
12:33:16
|
225
|
2,481.00
|
LSE
|
12:35:47
|
576
|
2,481.00
|
LSE
|
12:35:47
|
230
|
2,481.00
|
LSE
|
12:38:29
|
720
|
2,481.00
|
LSE
|
12:38:29
|
720
|
2,481.00
|
LSE
|
12:38:29
|
763
|
2,481.00
|
LSE
|
12:38:29
|
244
|
2,480.00
|
LSE
|
12:38:38
|
435
|
2,480.00
|
LSE
|
12:38:38
|
437
|
2,480.00
|
LSE
|
12:38:38
|
848
|
2,482.00
|
LSE
|
12:43:10
|
3,250
|
2,482.00
|
LSE
|
12:43:10
|
51
|
2,481.00
|
LSE
|
12:44:34
|
135
|
2,481.00
|
LSE
|
12:44:34
|
721
|
2,481.00
|
LSE
|
12:44:34
|
331
|
2,482.00
|
LSE
|
12:47:30
|
502
|
2,482.00
|
LSE
|
12:47:30
|
230
|
2,482.00
|
LSE
|
12:47:41
|
308
|
2,482.00
|
LSE
|
12:47:41
|
358
|
2,480.00
|
LSE
|
12:49:20
|
1,483
|
2,481.00
|
LSE
|
12:49:46
|
537
|
2,481.00
|
LSE
|
12:53:47
|
137
|
2,481.00
|
LSE
|
12:55:31
|
232
|
2,481.00
|
LSE
|
12:55:31
|
902
|
2,481.00
|
LSE
|
12:55:31
|
234
|
2,481.00
|
LSE
|
12:57:05
|
269
|
2,481.00
|
LSE
|
12:57:05
|
327
|
2,481.00
|
LSE
|
12:57:05
|
84
|
2,481.00
|
LSE
|
12:57:07
|
460
|
2,481.00
|
LSE
|
12:57:07
|
221
|
2,481.00
|
LSE
|
13:00:01
|
305
|
2,481.00
|
LSE
|
13:00:01
|
506
|
2,481.00
|
LSE
|
13:00:01
|
5
|
2,481.00
|
LSE
|
13:00:35
|
568
|
2,481.00
|
LSE
|
13:00:35
|
226
|
2,481.00
|
LSE
|
13:02:31
|
600
|
2,481.00
|
LSE
|
13:02:31
|
56
|
2,481.00
|
LSE
|
13:03:39
|
259
|
2,481.00
|
LSE
|
13:03:39
|
286
|
2,481.00
|
LSE
|
13:03:39
|
428
|
2,481.00
|
LSE
|
13:03:39
|
96
|
2,481.00
|
LSE
|
13:06:12
|
270
|
2,481.00
|
LSE
|
13:06:12
|
734
|
2,481.00
|
LSE
|
13:06:12
|
263
|
2,481.00
|
LSE
|
13:10:00
|
303
|
2,481.00
|
LSE
|
13:10:00
|
269
|
2,481.00
|
LSE
|
13:10:39
|
588
|
2,481.00
|
LSE
|
13:10:39
|
270
|
2,481.00
|
LSE
|
13:10:50
|
603
|
2,481.00
|
LSE
|
13:10:50
|
258
|
2,481.00
|
LSE
|
13:12:37
|
251
|
2,481.00
|
LSE
|
13:12:47
|
257
|
2,481.00
|
LSE
|
13:14:46
|
647
|
2,481.00
|
LSE
|
13:14:46
|
900
|
2,481.00
|
LSE
|
13:14:46
|
181
|
2,481.00
|
LSE
|
13:16:31
|
900
|
2,481.00
|
LSE
|
13:16:31
|
2,763
|
2,481.00
|
LSE
|
13:20:03
|
256
|
2,482.00
|
LSE
|
13:25:38
|
461
|
2,482.00
|
LSE
|
13:25:38
|
1,130
|
2,482.00
|
LSE
|
13:25:38
|
254
|
2,482.00
|
LSE
|
13:28:17
|
256
|
2,482.00
|
LSE
|
13:28:22
|
823
|
2,482.00
|
LSE
|
13:28:22
|
64
|
2,485.00
|
LSE
|
13:30:02
|
311
|
2,485.00
|
LSE
|
13:30:02
|
259
|
2,484.00
|
LSE
|
13:31:02
|
263
|
2,484.00
|
LSE
|
13:31:03
|
259
|
2,484.00
|
LSE
|
13:31:06
|
257
|
2,484.00
|
LSE
|
13:33:51
|
289
|
2,483.00
|
LSE
|
13:33:51
|
300
|
2,483.00
|
LSE
|
13:33:51
|
601
|
2,483.00
|
LSE
|
13:33:51
|
824
|
2,484.00
|
LSE
|
13:33:51
|
1,126
|
2,484.00
|
LSE
|
13:33:51
|
1,568
|
2,483.00
|
LSE
|
13:33:51
|
122
|
2,482.00
|
LSE
|
13:34:08
|
270
|
2,482.00
|
LSE
|
13:37:44
|
1,130
|
2,482.00
|
LSE
|
13:37:44
|
198
|
2,482.00
|
LSE
|
13:38:18
|
265
|
2,482.00
|
LSE
|
13:38:22
|
260
|
2,482.00
|
LSE
|
13:40:37
|
616
|
2,482.00
|
LSE
|
13:40:37
|
1,126
|
2,482.00
|
LSE
|
13:40:37
|
1,130
|
2,482.00
|
LSE
|
13:40:37
|
1,116
|
2,481.00
|
LSE
|
13:41:00
|
545
|
2,481.00
|
LSE
|
13:41:24
|
444
|
2,482.00
|
LSE
|
13:44:01
|
636
|
2,482.00
|
LSE
|
13:44:01
|
670
|
2,482.00
|
LSE
|
13:44:07
|
333
|
2,481.00
|
LSE
|
13:44:14
|
32
|
2,482.00
|
LSE
|
13:49:01
|
258
|
2,482.00
|
LSE
|
13:49:01
|
656
|
2,482.00
|
LSE
|
13:49:01
|
1,126
|
2,482.00
|
LSE
|
13:49:01
|
1,130
|
2,482.00
|
LSE
|
13:49:01
|
1,130
|
2,482.00
|
LSE
|
13:49:05
|
252
|
2,482.00
|
LSE
|
13:51:58
|
576
|
2,482.00
|
LSE
|
13:51:58
|
1,130
|
2,482.00
|
LSE
|
13:51:58
|
294
|
2,481.00
|
LSE
|
13:52:18
|
822
|
2,481.00
|
LSE
|
13:52:18
|
381
|
2,481.00
|
LSE
|
13:52:49
|
3,157
|
2,481.00
|
LSE
|
13:55:11
|
484
|
2,480.00
|
LSE
|
13:55:55
|
779
|
2,480.00
|
LSE
|
13:56:21
|
13
|
2,479.00
|
LSE
|
13:58:56
|
429
|
2,479.00
|
LSE
|
13:58:56
|
655
|
2,479.00
|
LSE
|
13:58:56
|
1,149
|
2,479.00
|
LSE
|
13:58:56
|
92
|
2,479.00
|
LSE
|
13:58:57
|
1,126
|
2,479.00
|
LSE
|
13:58:57
|
111
|
2,478.00
|
LSE
|
14:00:21
|
1,126
|
2,478.00
|
LSE
|
14:00:21
|
71
|
2,479.00
|
LSE
|
14:01:22
|
205
|
2,479.00
|
LSE
|
14:01:22
|
265
|
2,479.00
|
LSE
|
14:01:22
|
491
|
2,479.00
|
LSE
|
14:01:22
|
62
|
2,479.00
|
LSE
|
14:02:20
|
494
|
2,479.00
|
LSE
|
14:02:20
|
161
|
2,479.00
|
LSE
|
14:04:25
|
247
|
2,479.00
|
LSE
|
14:04:25
|
844
|
2,479.00
|
LSE
|
14:04:25
|
252
|
2,479.00
|
LSE
|
14:04:31
|
319
|
2,479.00
|
LSE
|
14:04:31
|
137
|
2,479.00
|
LSE
|
14:04:33
|
232
|
2,479.00
|
LSE
|
14:04:33
|
844
|
2,479.00
|
LSE
|
14:04:33
|
1,116
|
2,478.00
|
LSE
|
14:05:12
|
100
|
2,478.00
|
LSE
|
14:06:04
|
100
|
2,478.00
|
LSE
|
14:06:04
|
100
|
2,478.00
|
LSE
|
14:06:34
|
100
|
2,478.00
|
LSE
|
14:06:34
|
100
|
2,478.00
|
LSE
|
14:06:34
|
120
|
2,478.00
|
LSE
|
14:06:35
|
820
|
2,478.00
|
LSE
|
14:06:43
|
580
|
2,477.00
|
LSE
|
14:07:14
|
176
|
2,477.00
|
LSE
|
14:07:59
|
844
|
2,477.00
|
LSE
|
14:07:59
|
1
|
2,477.00
|
LSE
|
14:08:36
|
5
|
2,477.00
|
LSE
|
14:08:36
|
796
|
2,477.00
|
LSE
|
14:08:36
|
494
|
2,477.00
|
LSE
|
14:09:31
|
847
|
2,477.00
|
LSE
|
14:09:31
|
194
|
2,475.00
|
LSE
|
14:09:51
|
922
|
2,476.00
|
LSE
|
14:09:51
|
412
|
2,475.00
|
LSE
|
14:09:57
|
3,237
|
2,476.00
|
LSE
|
14:13:15
|
776
|
2,475.00
|
LSE
|
14:14:45
|
71
|
2,478.00
|
LSE
|
14:19:22
|
259
|
2,478.00
|
LSE
|
14:19:22
|
847
|
2,478.00
|
LSE
|
14:19:22
|
486
|
2,477.00
|
LSE
|
14:21:39
|
842
|
2,477.00
|
LSE
|
14:21:39
|
1,017
|
2,477.00
|
LSE
|
14:21:39
|
3,450
|
2,477.00
|
LSE
|
14:21:39
|
263
|
2,478.00
|
LSE
|
14:23:42
|
328
|
2,478.00
|
LSE
|
14:23:42
|
717
|
2,478.00
|
LSE
|
14:23:42
|
780
|
2,478.00
|
LSE
|
14:23:42
|
844
|
2,478.00
|
LSE
|
14:23:42
|
874
|
2,478.00
|
LSE
|
14:23:42
|
71
|
2,479.00
|
LSE
|
14:25:46
|
351
|
2,479.00
|
LSE
|
14:25:46
|
844
|
2,479.00
|
LSE
|
14:25:46
|
71
|
2,479.00
|
LSE
|
14:25:48
|
259
|
2,479.00
|
LSE
|
14:25:48
|
844
|
2,479.00
|
LSE
|
14:25:48
|
847
|
2,479.00
|
LSE
|
14:25:48
|
71
|
2,479.00
|
LSE
|
14:25:50
|
259
|
2,479.00
|
LSE
|
14:25:50
|
847
|
2,479.00
|
LSE
|
14:25:50
|
62
|
2,478.00
|
LSE
|
14:26:03
|
562
|
2,478.00
|
LSE
|
14:26:03
|
168
|
2,478.00
|
LSE
|
14:26:04
|
504
|
2,478.00
|
LSE
|
14:27:01
|
755
|
2,477.00
|
LSE
|
14:27:31
|
243
|
2,476.00
|
LSE
|
14:28:01
|
402
|
2,476.00
|
LSE
|
14:28:01
|
629
|
2,475.00
|
LSE
|
14:28:04
|
102
|
2,474.00
|
LSE
|
14:29:51
|
275
|
2,474.00
|
LSE
|
14:29:51
|
321
|
2,474.00
|
LSE
|
14:29:51
|
875
|
2,474.00
|
LSE
|
14:29:51
|
3,085
|
2,474.00
|
LSE
|
14:29:51
|
105
|
2,470.00
|
LSE
|
14:30:14
|
1,171
|
2,470.00
|
LSE
|
14:30:14
|
1,828
|
2,470.00
|
LSE
|
14:30:14
|
8
|
2,471.00
|
LSE
|
14:30:40
|
308
|
2,471.00
|
LSE
|
14:30:40
|
844
|
2,471.00
|
LSE
|
14:30:40
|
847
|
2,471.00
|
LSE
|
14:30:40
|
1,302
|
2,471.00
|
LSE
|
14:30:40
|
100
|
2,471.00
|
LSE
|
14:30:56
|
100
|
2,471.00
|
LSE
|
14:30:56
|
100
|
2,471.00
|
LSE
|
14:30:56
|
287
|
2,471.00
|
LSE
|
14:30:56
|
316
|
2,471.00
|
LSE
|
14:30:56
|
490
|
2,471.00
|
LSE
|
14:30:56
|
844
|
2,471.00
|
LSE
|
14:30:56
|
3,376
|
2,469.00
|
LSE
|
14:32:02
|
100
|
2,468.00
|
LSE
|
14:32:18
|
110
|
2,468.00
|
LSE
|
14:32:18
|
190
|
2,468.00
|
LSE
|
14:32:18
|
315
|
2,468.00
|
LSE
|
14:32:18
|
502
|
2,468.00
|
LSE
|
14:32:18
|
600
|
2,468.00
|
LSE
|
14:32:18
|
614
|
2,468.00
|
LSE
|
14:32:18
|
844
|
2,468.00
|
LSE
|
14:32:18
|
847
|
2,468.00
|
LSE
|
14:32:18
|
1,744
|
2,468.00
|
LSE
|
14:32:18
|
2,249
|
2,468.00
|
LSE
|
14:32:18
|
100
|
2,473.00
|
LSE
|
14:33:55
|
100
|
2,476.00
|
LSE
|
14:34:31
|
212
|
2,476.00
|
LSE
|
14:34:31
|
298
|
2,476.00
|
LSE
|
14:34:31
|
427
|
2,476.00
|
LSE
|
14:34:31
|
50
|
2,477.00
|
LSE
|
14:35:00
|
612
|
2,477.00
|
LSE
|
14:35:00
|
847
|
2,477.00
|
LSE
|
14:35:00
|
100
|
2,476.00
|
LSE
|
14:35:14
|
448
|
2,476.00
|
LSE
|
14:35:14
|
688
|
2,475.00
|
LSE
|
14:35:24
|
100
|
2,476.00
|
LSE
|
14:35:41
|
100
|
2,476.00
|
LSE
|
14:35:43
|
552
|
2,476.00
|
LSE
|
14:35:43
|
238
|
2,477.00
|
LSE
|
14:36:10
|
346
|
2,477.00
|
LSE
|
14:36:10
|
471
|
2,477.00
|
LSE
|
14:36:10
|
844
|
2,477.00
|
LSE
|
14:36:10
|
72
|
2,477.00
|
LSE
|
14:36:50
|
313
|
2,477.00
|
LSE
|
14:36:50
|
1,604
|
2,477.00
|
LSE
|
14:36:50
|
100
|
2,477.00
|
LSE
|
14:36:58
|
301
|
2,477.00
|
LSE
|
14:36:58
|
711
|
2,477.00
|
LSE
|
14:36:58
|
283
|
2,477.00
|
LSE
|
14:37:32
|
756
|
2,477.00
|
LSE
|
14:37:32
|
844
|
2,477.00
|
LSE
|
14:37:32
|
1,116
|
2,475.00
|
LSE
|
14:37:36
|
298
|
2,475.00
|
LSE
|
14:37:37
|
33
|
2,476.00
|
LSE
|
14:38:18
|
339
|
2,476.00
|
LSE
|
14:38:18
|
686
|
2,476.00
|
LSE
|
14:38:18
|
21
|
2,476.00
|
LSE
|
14:38:30
|
161
|
2,476.00
|
LSE
|
14:38:30
|
844
|
2,476.00
|
LSE
|
14:38:30
|
100
|
2,476.00
|
LSE
|
14:39:18
|
319
|
2,476.00
|
LSE
|
14:39:18
|
537
|
2,476.00
|
LSE
|
14:39:18
|
847
|
2,476.00
|
LSE
|
14:39:18
|
314
|
2,476.00
|
LSE
|
14:39:34
|
100
|
2,476.00
|
LSE
|
14:39:38
|
309
|
2,476.00
|
LSE
|
14:39:38
|
847
|
2,476.00
|
LSE
|
14:39:38
|
100
|
2,477.00
|
LSE
|
14:40:17
|
100
|
2,477.00
|
LSE
|
14:40:26
|
324
|
2,477.00
|
LSE
|
14:40:26
|
2
|
2,477.00
|
LSE
|
14:40:28
|
2
|
2,477.00
|
LSE
|
14:40:29
|
69
|
2,477.00
|
LSE
|
14:40:40
|
73
|
2,477.00
|
LSE
|
14:40:40
|
313
|
2,477.00
|
LSE
|
14:40:40
|
324
|
2,477.00
|
LSE
|
14:40:40
|
844
|
2,477.00
|
LSE
|
14:40:40
|
847
|
2,477.00
|
LSE
|
14:40:40
|
881
|
2,477.00
|
LSE
|
14:40:40
|
184
|
2,476.00
|
LSE
|
14:41:12
|
327
|
2,476.00
|
LSE
|
14:41:12
|
100
|
2,476.00
|
LSE
|
14:41:13
|
670
|
2,476.00
|
LSE
|
14:41:13
|
847
|
2,476.00
|
LSE
|
14:41:13
|
100
|
2,476.00
|
LSE
|
14:42:00
|
200
|
2,476.00
|
LSE
|
14:42:00
|
963
|
2,476.00
|
LSE
|
14:42:00
|
232
|
2,477.00
|
LSE
|
14:42:31
|
845
|
2,477.00
|
LSE
|
14:42:31
|
307
|
2,476.00
|
LSE
|
14:43:02
|
340
|
2,476.00
|
LSE
|
14:43:02
|
367
|
2,476.00
|
LSE
|
14:43:02
|
177
|
2,476.00
|
LSE
|
14:43:31
|
316
|
2,476.00
|
LSE
|
14:43:34
|
268
|
2,477.00
|
LSE
|
14:43:44
|
585
|
2,477.00
|
LSE
|
14:43:44
|
90
|
2,475.00
|
LSE
|
14:44:02
|
1,026
|
2,475.00
|
LSE
|
14:44:02
|
301
|
2,477.00
|
LSE
|
14:44:47
|
617
|
2,477.00
|
LSE
|
14:44:47
|
795
|
2,477.00
|
LSE
|
14:45:25
|
100
|
2,477.00
|
LSE
|
14:45:26
|
304
|
2,477.00
|
LSE
|
14:45:26
|
177
|
2,478.00
|
LSE
|
14:45:48
|
311
|
2,478.00
|
LSE
|
14:45:48
|
499
|
2,478.00
|
LSE
|
14:45:48
|
844
|
2,478.00
|
LSE
|
14:45:48
|
847
|
2,478.00
|
LSE
|
14:45:48
|
100
|
2,478.00
|
LSE
|
14:46:26
|
130
|
2,478.00
|
LSE
|
14:46:26
|
149
|
2,478.00
|
LSE
|
14:46:26
|
167
|
2,478.00
|
LSE
|
14:46:26
|
300
|
2,478.00
|
LSE
|
14:46:26
|
308
|
2,478.00
|
LSE
|
14:46:26
|
657
|
2,478.00
|
LSE
|
14:46:26
|
189
|
2,478.00
|
LSE
|
14:46:43
|
844
|
2,478.00
|
LSE
|
14:46:43
|
100
|
2,478.00
|
LSE
|
14:47:01
|
130
|
2,478.00
|
LSE
|
14:47:01
|
382
|
2,478.00
|
LSE
|
14:47:01
|
415
|
2,478.00
|
LSE
|
14:47:01
|
1
|
2,477.00
|
LSE
|
14:47:07
|
300
|
2,477.00
|
LSE
|
14:47:07
|
18
|
2,477.00
|
LSE
|
14:47:27
|
90
|
2,477.00
|
LSE
|
14:47:27
|
100
|
2,477.00
|
LSE
|
14:47:27
|
100
|
2,477.00
|
LSE
|
14:47:27
|
100
|
2,477.00
|
LSE
|
14:47:27
|
159
|
2,477.00
|
LSE
|
14:47:27
|
233
|
2,477.00
|
LSE
|
14:47:27
|
374
|
2,477.00
|
LSE
|
14:47:44
|
302
|
2,478.00
|
LSE
|
14:48:11
|
305
|
2,478.00
|
LSE
|
14:48:11
|
451
|
2,478.00
|
LSE
|
14:48:11
|
150
|
2,478.00
|
LSE
|
14:48:30
|
323
|
2,478.00
|
LSE
|
14:48:30
|
347
|
2,478.00
|
LSE
|
14:48:30
|
597
|
2,478.00
|
LSE
|
14:48:30
|
71
|
2,478.00
|
LSE
|
14:48:55
|
319
|
2,478.00
|
LSE
|
14:48:55
|
706
|
2,478.00
|
LSE
|
14:48:55
|
5
|
2,478.00
|
LSE
|
14:49:12
|
85
|
2,478.00
|
LSE
|
14:49:12
|
100
|
2,478.00
|
LSE
|
14:49:12
|
847
|
2,478.00
|
LSE
|
14:49:12
|
100
|
2,478.00
|
LSE
|
14:49:31
|
308
|
2,478.00
|
LSE
|
14:49:31
|
331
|
2,479.00
|
LSE
|
14:49:55
|
718
|
2,479.00
|
LSE
|
14:49:55
|
791
|
2,479.00
|
LSE
|
14:49:55
|
13
|
2,480.00
|
LSE
|
14:50:33
|
340
|
2,480.00
|
LSE
|
14:50:33
|
795
|
2,480.00
|
LSE
|
14:50:33
|
847
|
2,480.00
|
LSE
|
14:50:33
|
61
|
2,480.00
|
LSE
|
14:51:00
|
100
|
2,480.00
|
LSE
|
14:51:00
|
641
|
2,480.00
|
LSE
|
14:51:00
|
691
|
2,480.00
|
LSE
|
14:51:00
|
93
|
2,480.00
|
LSE
|
14:51:25
|
238
|
2,480.00
|
LSE
|
14:51:25
|
2
|
2,480.00
|
LSE
|
14:51:30
|
7
|
2,480.00
|
LSE
|
14:51:30
|
100
|
2,480.00
|
LSE
|
14:51:30
|
71
|
2,480.00
|
LSE
|
14:51:32
|
100
|
2,480.00
|
LSE
|
14:51:32
|
223
|
2,481.00
|
LSE
|
14:51:59
|
245
|
2,481.00
|
LSE
|
14:51:59
|
844
|
2,481.00
|
LSE
|
14:51:59
|
847
|
2,481.00
|
LSE
|
14:51:59
|
71
|
2,480.00
|
LSE
|
14:52:23
|
100
|
2,480.00
|
LSE
|
14:52:23
|
100
|
2,480.00
|
LSE
|
14:52:24
|
71
|
2,480.00
|
LSE
|
14:52:34
|
100
|
2,480.00
|
LSE
|
14:52:34
|
294
|
2,481.00
|
LSE
|
14:52:36
|
705
|
2,481.00
|
LSE
|
14:52:36
|
1,004
|
2,481.00
|
LSE
|
14:52:36
|
290
|
2,481.00
|
LSE
|
14:53:00
|
867
|
2,481.00
|
LSE
|
14:53:00
|
69
|
2,480.00
|
LSE
|
14:53:13
|
100
|
2,480.00
|
LSE
|
14:53:13
|
320
|
2,480.00
|
LSE
|
14:53:13
|
750
|
2,480.00
|
LSE
|
14:53:13
|
42
|
2,480.00
|
LSE
|
14:53:48
|
305
|
2,480.00
|
LSE
|
14:53:48
|
696
|
2,480.00
|
LSE
|
14:53:48
|
71
|
2,480.00
|
LSE
|
14:54:02
|
100
|
2,480.00
|
LSE
|
14:54:02
|
323
|
2,480.00
|
LSE
|
14:54:02
|
553
|
2,480.00
|
LSE
|
14:54:02
|
159
|
2,479.00
|
LSE
|
14:54:15
|
16
|
2,480.00
|
LSE
|
14:54:29
|
820
|
2,480.00
|
LSE
|
14:54:29
|
666
|
2,480.00
|
LSE
|
14:54:31
|
728
|
2,480.00
|
LSE
|
14:54:55
|
71
|
2,480.00
|
LSE
|
14:55:24
|
100
|
2,480.00
|
LSE
|
14:55:24
|
323
|
2,480.00
|
LSE
|
14:55:24
|
71
|
2,480.00
|
LSE
|
14:55:28
|
100
|
2,480.00
|
LSE
|
14:55:28
|
100
|
2,481.00
|
LSE
|
14:55:39
|
316
|
2,481.00
|
LSE
|
14:55:39
|
573
|
2,481.00
|
LSE
|
14:55:39
|
760
|
2,481.00
|
LSE
|
14:55:39
|
241
|
2,481.00
|
LSE
|
14:56:05
|
333
|
2,481.00
|
LSE
|
14:56:05
|
702
|
2,481.00
|
LSE
|
14:56:05
|
203
|
2,479.00
|
LSE
|
14:56:08
|
913
|
2,479.00
|
LSE
|
14:56:08
|
409
|
2,479.00
|
LSE
|
14:56:17
|
100
|
2,479.00
|
LSE
|
14:57:07
|
185
|
2,480.00
|
LSE
|
14:57:44
|
216
|
2,480.00
|
LSE
|
14:57:44
|
311
|
2,480.00
|
LSE
|
14:57:44
|
844
|
2,480.00
|
LSE
|
14:57:44
|
847
|
2,480.00
|
LSE
|
14:57:44
|
1,406
|
2,480.00
|
LSE
|
14:57:44
|
50
|
2,480.00
|
LSE
|
14:58:15
|
301
|
2,480.00
|
LSE
|
14:58:15
|
315
|
2,480.00
|
LSE
|
14:58:15
|
320
|
2,480.00
|
LSE
|
14:58:15
|
685
|
2,480.00
|
LSE
|
14:58:15
|
308
|
2,480.00
|
LSE
|
14:58:22
|
712
|
2,480.00
|
LSE
|
14:58:22
|
182
|
2,481.00
|
LSE
|
14:58:52
|
317
|
2,481.00
|
LSE
|
14:58:52
|
561
|
2,481.00
|
LSE
|
14:58:52
|
166
|
2,481.00
|
LSE
|
14:59:17
|
311
|
2,481.00
|
LSE
|
14:59:17
|
545
|
2,481.00
|
LSE
|
14:59:17
|
281
|
2,481.00
|
LSE
|
14:59:49
|
749
|
2,481.00
|
LSE
|
14:59:49
|
130
|
2,481.00
|
LSE
|
15:00:11
|
372
|
2,481.00
|
LSE
|
15:00:11
|
536
|
2,481.00
|
LSE
|
15:00:11
|
80
|
2,479.00
|
LSE
|
15:00:23
|
279
|
2,479.00
|
LSE
|
15:00:23
|
192
|
2,481.00
|
LSE
|
15:00:49
|
706
|
2,481.00
|
LSE
|
15:00:49
|
860
|
2,481.00
|
LSE
|
15:00:49
|
97
|
2,481.00
|
LSE
|
15:01:15
|
1,379
|
2,481.00
|
LSE
|
15:01:15
|
1,116
|
2,479.00
|
LSE
|
15:01:17
|
146
|
2,479.00
|
LSE
|
15:02:09
|
307
|
2,479.00
|
LSE
|
15:02:09
|
2,449
|
2,479.00
|
LSE
|
15:02:44
|
250
|
2,480.00
|
LSE
|
15:03:08
|
801
|
2,480.00
|
LSE
|
15:03:08
|
71
|
2,480.00
|
LSE
|
15:03:30
|
218
|
2,480.00
|
LSE
|
15:03:30
|
316
|
2,480.00
|
LSE
|
15:03:30
|
847
|
2,480.00
|
LSE
|
15:03:30
|
71
|
2,480.00
|
LSE
|
15:03:50
|
74
|
2,480.00
|
LSE
|
15:03:50
|
100
|
2,480.00
|
LSE
|
15:03:53
|
304
|
2,480.00
|
LSE
|
15:03:53
|
642
|
2,480.00
|
LSE
|
15:03:53
|
1,098
|
2,481.00
|
LSE
|
15:04:21
|
130
|
2,481.00
|
LSE
|
15:04:41
|
660
|
2,481.00
|
LSE
|
15:04:41
|
122
|
2,481.00
|
LSE
|
15:05:01
|
910
|
2,481.00
|
LSE
|
15:05:01
|
130
|
2,481.00
|
LSE
|
15:05:16
|
306
|
2,481.00
|
LSE
|
15:05:16
|
71
|
2,481.00
|
LSE
|
15:05:27
|
100
|
2,481.00
|
LSE
|
15:05:27
|
322
|
2,481.00
|
LSE
|
15:05:27
|
583
|
2,481.00
|
LSE
|
15:05:27
|
100
|
2,481.00
|
LSE
|
15:05:50
|
32
|
2,481.00
|
LSE
|
15:06:02
|
44
|
2,481.00
|
LSE
|
15:06:02
|
350
|
2,481.00
|
LSE
|
15:06:02
|
71
|
2,481.00
|
LSE
|
15:06:04
|
100
|
2,481.00
|
LSE
|
15:06:04
|
71
|
2,481.00
|
LSE
|
15:06:07
|
100
|
2,481.00
|
LSE
|
15:06:07
|
71
|
2,481.00
|
LSE
|
15:06:10
|
100
|
2,481.00
|
LSE
|
15:06:10
|
302
|
2,481.00
|
LSE
|
15:06:10
|
71
|
2,481.00
|
LSE
|
15:06:11
|
316
|
2,481.00
|
LSE
|
15:06:11
|
844
|
2,481.00
|
LSE
|
15:06:11
|
60
|
2,481.00
|
LSE
|
15:06:31
|
317
|
2,481.00
|
LSE
|
15:06:31
|
660
|
2,481.00
|
LSE
|
15:06:31
|
71
|
2,481.00
|
LSE
|
15:06:39
|
100
|
2,481.00
|
LSE
|
15:06:39
|
267
|
2,481.00
|
LSE
|
15:06:39
|
319
|
2,481.00
|
LSE
|
15:06:39
|
119
|
2,481.00
|
LSE
|
15:06:51
|
577
|
2,481.00
|
LSE
|
15:06:51
|
1,020
|
2,480.00
|
LSE
|
15:07:09
|
580
|
2,480.00
|
LSE
|
15:07:20
|
19
|
2,481.00
|
LSE
|
15:08:04
|
92
|
2,481.00
|
LSE
|
15:08:04
|
1,055
|
2,481.00
|
LSE
|
15:08:04
|
10
|
2,480.00
|
LSE
|
15:08:15
|
21
|
2,480.00
|
LSE
|
15:08:15
|
100
|
2,480.00
|
LSE
|
15:08:15
|
144
|
2,480.00
|
LSE
|
15:08:15
|
10
|
2,480.00
|
LSE
|
15:08:30
|
100
|
2,480.00
|
LSE
|
15:08:30
|
170
|
2,482.00
|
LSE
|
15:09:03
|
254
|
2,482.00
|
LSE
|
15:09:03
|
2,681
|
2,482.00
|
LSE
|
15:09:03
|
71
|
2,483.00
|
LSE
|
15:09:52
|
100
|
2,483.00
|
LSE
|
15:09:52
|
847
|
2,483.00
|
LSE
|
15:09:52
|
32
|
2,483.00
|
LSE
|
15:10:09
|
71
|
2,483.00
|
LSE
|
15:10:09
|
100
|
2,483.00
|
LSE
|
15:10:09
|
100
|
2,483.00
|
LSE
|
15:10:09
|
100
|
2,483.00
|
LSE
|
15:10:09
|
100
|
2,483.00
|
LSE
|
15:10:09
|
100
|
2,483.00
|
LSE
|
15:10:09
|
100
|
2,483.00
|
LSE
|
15:10:09
|
71
|
2,483.00
|
LSE
|
15:10:59
|
100
|
2,483.00
|
LSE
|
15:10:59
|
1,055
|
2,483.00
|
LSE
|
15:10:59
|
1,059
|
2,483.00
|
LSE
|
15:10:59
|
71
|
2,483.00
|
LSE
|
15:11:07
|
100
|
2,483.00
|
LSE
|
15:11:07
|
303
|
2,483.00
|
LSE
|
15:11:07
|
1,055
|
2,483.00
|
LSE
|
15:11:07
|
273
|
2,484.00
|
LSE
|
15:11:30
|
521
|
2,484.00
|
LSE
|
15:11:30
|
184
|
2,484.00
|
LSE
|
15:12:12
|
535
|
2,484.00
|
LSE
|
15:12:12
|
847
|
2,484.00
|
LSE
|
15:12:12
|
51
|
2,483.00
|
LSE
|
15:12:38
|
717
|
2,483.00
|
LSE
|
15:12:38
|
296
|
2,483.00
|
LSE
|
15:13:13
|
968
|
2,483.00
|
LSE
|
15:13:13
|
87
|
2,483.00
|
LSE
|
15:13:34
|
100
|
2,483.00
|
LSE
|
15:13:34
|
310
|
2,483.00
|
LSE
|
15:13:34
|
584
|
2,483.00
|
LSE
|
15:13:34
|
323
|
2,481.00
|
LSE
|
15:13:55
|
449
|
2,480.00
|
LSE
|
15:13:55
|
1,116
|
2,482.00
|
LSE
|
15:13:55
|
96
|
2,480.00
|
LSE
|
15:13:56
|
224
|
2,480.00
|
LSE
|
15:13:58
|
467
|
2,480.00
|
LSE
|
15:14:27
|
663
|
2,479.00
|
LSE
|
15:14:50
|
45
|
2,479.00
|
LSE
|
15:15:32
|
236
|
2,479.00
|
LSE
|
15:15:32
|
1,059
|
2,479.00
|
LSE
|
15:15:32
|
607
|
2,479.00
|
LSE
|
15:16:01
|
618
|
2,479.00
|
LSE
|
15:16:01
|
450
|
2,480.00
|
LSE
|
15:16:41
|
967
|
2,480.00
|
LSE
|
15:16:41
|
32
|
2,479.00
|
LSE
|
15:17:07
|
100
|
2,479.00
|
LSE
|
15:17:07
|
323
|
2,479.00
|
LSE
|
15:17:07
|
319
|
2,479.00
|
LSE
|
15:17:24
|
963
|
2,479.00
|
LSE
|
15:17:24
|
100
|
2,479.00
|
LSE
|
15:17:36
|
317
|
2,479.00
|
LSE
|
15:17:36
|
388
|
2,479.00
|
LSE
|
15:17:36
|
1,116
|
2,478.00
|
LSE
|
15:17:56
|
64
|
2,478.00
|
LSE
|
15:18:10
|
213
|
2,478.00
|
LSE
|
15:18:10
|
247
|
2,478.00
|
LSE
|
15:18:10
|
713
|
2,479.00
|
LSE
|
15:18:33
|
480
|
2,480.00
|
LSE
|
15:19:05
|
544
|
2,480.00
|
LSE
|
15:19:05
|
10
|
2,480.00
|
LSE
|
15:19:32
|
301
|
2,480.00
|
LSE
|
15:19:32
|
729
|
2,480.00
|
LSE
|
15:19:32
|
184
|
2,480.00
|
LSE
|
15:20:01
|
852
|
2,480.00
|
LSE
|
15:20:01
|
16
|
2,480.00
|
LSE
|
15:20:34
|
131
|
2,480.00
|
LSE
|
15:20:34
|
132
|
2,480.00
|
LSE
|
15:20:34
|
342
|
2,480.00
|
LSE
|
15:20:34
|
410
|
2,480.00
|
LSE
|
15:20:34
|
2,266
|
2,478.00
|
LSE
|
15:21:34
|
279
|
2,479.00
|
LSE
|
15:22:16
|
779
|
2,479.00
|
LSE
|
15:22:16
|
180
|
2,479.00
|
LSE
|
15:22:35
|
206
|
2,479.00
|
LSE
|
15:22:35
|
668
|
2,479.00
|
LSE
|
15:22:35
|
1,250
|
2,479.00
|
LSE
|
15:23:00
|
267
|
2,478.00
|
LSE
|
15:23:12
|
312
|
2,478.00
|
LSE
|
15:23:27
|
1,130
|
2,479.00
|
LSE
|
15:24:00
|
100
|
2,478.00
|
LSE
|
15:24:03
|
495
|
2,478.00
|
LSE
|
15:24:03
|
521
|
2,477.00
|
LSE
|
15:24:44
|
540
|
2,476.00
|
LSE
|
15:24:44
|
653
|
2,476.00
|
LSE
|
15:25:24
|
304
|
2,477.00
|
LSE
|
15:26:04
|
344
|
2,477.00
|
LSE
|
15:26:04
|
377
|
2,477.00
|
LSE
|
15:26:04
|
565
|
2,477.00
|
LSE
|
15:26:04
|
755
|
2,477.00
|
LSE
|
15:26:04
|
794
|
2,477.00
|
LSE
|
15:26:04
|
32
|
2,477.00
|
LSE
|
15:26:34
|
32
|
2,477.00
|
LSE
|
15:26:34
|
32
|
2,477.00
|
LSE
|
15:26:34
|
100
|
2,477.00
|
LSE
|
15:26:34
|
161
|
2,477.00
|
LSE
|
15:26:34
|
294
|
2,477.00
|
LSE
|
15:26:34
|
390
|
2,477.00
|
LSE
|
15:26:34
|
72
|
2,477.00
|
LSE
|
15:27:04
|
315
|
2,477.00
|
LSE
|
15:27:04
|
329
|
2,477.00
|
LSE
|
15:27:04
|
329
|
2,477.00
|
LSE
|
15:27:04
|
5
|
2,476.00
|
LSE
|
15:27:49
|
167
|
2,476.00
|
LSE
|
15:27:49
|
320
|
2,476.00
|
LSE
|
15:27:49
|
591
|
2,476.00
|
LSE
|
15:27:49
|
794
|
2,476.00
|
LSE
|
15:27:49
|
71
|
2,476.00
|
LSE
|
15:27:51
|
313
|
2,476.00
|
LSE
|
15:27:51
|
649
|
2,476.00
|
LSE
|
15:27:51
|
129
|
2,477.00
|
LSE
|
15:28:39
|
320
|
2,477.00
|
LSE
|
15:28:39
|
339
|
2,477.00
|
LSE
|
15:28:39
|
407
|
2,477.00
|
LSE
|
15:28:39
|
71
|
2,476.00
|
LSE
|
15:28:50
|
255
|
2,476.00
|
LSE
|
15:28:50
|
305
|
2,476.00
|
LSE
|
15:28:50
|
329
|
2,475.00
|
LSE
|
15:28:54
|
200
|
2,475.00
|
LSE
|
15:29:24
|
204
|
2,475.00
|
LSE
|
15:29:24
|
215
|
2,475.00
|
LSE
|
15:29:24
|
656
|
2,475.00
|
LSE
|
15:29:44
|
254
|
2,474.00
|
LSE
|
15:30:07
|
383
|
2,474.00
|
LSE
|
15:30:07
|
306
|
2,475.00
|
LSE
|
15:30:27
|
738
|
2,475.00
|
LSE
|
15:30:27
|
178
|
2,475.00
|
LSE
|
15:30:53
|
886
|
2,475.00
|
LSE
|
15:30:53
|
221
|
2,476.00
|
LSE
|
15:31:59
|
323
|
2,476.00
|
LSE
|
15:31:59
|
441
|
2,476.00
|
LSE
|
15:31:59
|
794
|
2,476.00
|
LSE
|
15:31:59
|
1,029
|
2,476.00
|
LSE
|
15:32:24
|
1,116
|
2,475.00
|
LSE
|
15:32:36
|
307
|
2,475.00
|
LSE
|
15:33:11
|
727
|
2,475.00
|
LSE
|
15:33:11
|
42
|
2,474.00
|
LSE
|
15:33:24
|
765
|
2,474.00
|
LSE
|
15:33:24
|
100
|
2,474.00
|
LSE
|
15:34:05
|
220
|
2,474.00
|
LSE
|
15:34:05
|
371
|
2,474.00
|
LSE
|
15:34:05
|
692
|
2,474.00
|
LSE
|
15:34:05
|
794
|
2,474.00
|
LSE
|
15:34:05
|
100
|
2,474.00
|
LSE
|
15:34:20
|
305
|
2,474.00
|
LSE
|
15:34:20
|
311
|
2,474.00
|
LSE
|
15:34:20
|
314
|
2,474.00
|
LSE
|
15:34:20
|
100
|
2,474.00
|
LSE
|
15:34:32
|
143
|
2,474.00
|
LSE
|
15:34:32
|
317
|
2,474.00
|
LSE
|
15:34:32
|
464
|
2,474.00
|
LSE
|
15:34:32
|
37
|
2,473.00
|
LSE
|
15:34:45
|
95
|
2,473.00
|
LSE
|
15:34:45
|
114
|
2,473.00
|
LSE
|
15:34:45
|
870
|
2,473.00
|
LSE
|
15:34:45
|
206
|
2,473.00
|
LSE
|
15:35:08
|
333
|
2,473.00
|
LSE
|
15:35:08
|
652
|
2,473.00
|
LSE
|
15:35:08
|
56
|
2,473.00
|
LSE
|
15:35:36
|
83
|
2,473.00
|
LSE
|
15:35:36
|
161
|
2,473.00
|
LSE
|
15:35:36
|
762
|
2,473.00
|
LSE
|
15:35:36
|
285
|
2,473.00
|
LSE
|
15:36:01
|
738
|
2,473.00
|
LSE
|
15:36:01
|
232
|
2,473.00
|
LSE
|
15:36:26
|
794
|
2,473.00
|
LSE
|
15:36:26
|
2
|
2,473.00
|
LSE
|
15:36:54
|
70
|
2,473.00
|
LSE
|
15:36:54
|
417
|
2,473.00
|
LSE
|
15:36:54
|
100
|
2,473.00
|
LSE
|
15:37:01
|
306
|
2,473.00
|
LSE
|
15:37:01
|
100
|
2,473.00
|
LSE
|
15:37:15
|
141
|
2,473.00
|
LSE
|
15:37:15
|
288
|
2,473.00
|
LSE
|
15:37:15
|
752
|
2,473.00
|
LSE
|
15:37:15
|
235
|
2,473.00
|
LSE
|
15:38:16
|
272
|
2,473.00
|
LSE
|
15:38:16
|
410
|
2,473.00
|
LSE
|
15:38:16
|
592
|
2,473.00
|
LSE
|
15:38:16
|
100
|
2,473.00
|
LSE
|
15:38:42
|
283
|
2,473.00
|
LSE
|
15:38:42
|
651
|
2,473.00
|
LSE
|
15:38:42
|
100
|
2,473.00
|
LSE
|
15:39:18
|
111
|
2,473.00
|
LSE
|
15:39:18
|
253
|
2,473.00
|
LSE
|
15:39:18
|
380
|
2,473.00
|
LSE
|
15:39:18
|
794
|
2,473.00
|
LSE
|
15:39:18
|
100
|
2,473.00
|
LSE
|
15:39:35
|
289
|
2,473.00
|
LSE
|
15:39:35
|
316
|
2,473.00
|
LSE
|
15:39:35
|
370
|
2,473.00
|
LSE
|
15:39:35
|
87
|
2,473.00
|
LSE
|
15:40:37
|
297
|
2,473.00
|
LSE
|
15:40:37
|
304
|
2,473.00
|
LSE
|
15:40:37
|
316
|
2,473.00
|
LSE
|
15:40:37
|
397
|
2,473.00
|
LSE
|
15:40:37
|
748
|
2,473.00
|
LSE
|
15:40:37
|
794
|
2,473.00
|
LSE
|
15:40:37
|
100
|
2,473.00
|
LSE
|
15:41:00
|
485
|
2,473.00
|
LSE
|
15:41:00
|
539
|
2,473.00
|
LSE
|
15:41:00
|
61
|
2,473.00
|
LSE
|
15:41:49
|
169
|
2,473.00
|
LSE
|
15:41:49
|
794
|
2,473.00
|
LSE
|
15:41:49
|
241
|
2,472.00
|
LSE
|
15:42:07
|
875
|
2,472.00
|
LSE
|
15:42:07
|
19
|
2,472.00
|
LSE
|
15:42:47
|
145
|
2,472.00
|
LSE
|
15:42:47
|
188
|
2,472.00
|
LSE
|
15:42:47
|
700
|
2,472.00
|
LSE
|
15:42:47
|
11
|
2,472.00
|
LSE
|
15:43:10
|
100
|
2,472.00
|
LSE
|
15:43:10
|
128
|
2,472.00
|
LSE
|
15:43:10
|
794
|
2,472.00
|
LSE
|
15:43:10
|
1
|
2,472.00
|
LSE
|
15:43:44
|
100
|
2,472.00
|
LSE
|
15:43:44
|
266
|
2,472.00
|
LSE
|
15:43:44
|
329
|
2,472.00
|
LSE
|
15:43:57
|
280
|
2,472.00
|
LSE
|
15:44:03
|
791
|
2,472.00
|
LSE
|
15:44:03
|
8
|
2,472.00
|
LSE
|
15:44:29
|
13
|
2,472.00
|
LSE
|
15:44:29
|
100
|
2,472.00
|
LSE
|
15:44:29
|
305
|
2,472.00
|
LSE
|
15:44:29
|
595
|
2,472.00
|
LSE
|
15:44:29
|
329
|
2,472.00
|
LSE
|
15:44:50
|
521
|
2,472.00
|
LSE
|
15:44:50
|
270
|
2,472.00
|
LSE
|
15:45:00
|
504
|
2,472.00
|
LSE
|
15:45:00
|
83
|
2,472.00
|
LSE
|
15:45:32
|
100
|
2,472.00
|
LSE
|
15:45:32
|
128
|
2,472.00
|
LSE
|
15:45:32
|
720
|
2,472.00
|
LSE
|
15:45:32
|
660
|
2,472.00
|
LSE
|
15:45:51
|
128
|
2,472.00
|
LSE
|
15:45:57
|
347
|
2,472.00
|
LSE
|
15:45:57
|
488
|
2,472.00
|
LSE
|
15:46:07
|
1,049
|
2,472.00
|
LSE
|
15:46:33
|
100
|
2,472.00
|
LSE
|
15:46:56
|
465
|
2,472.00
|
LSE
|
15:46:56
|
514
|
2,472.00
|
LSE
|
15:46:56
|
100
|
2,472.00
|
LSE
|
15:47:20
|
319
|
2,472.00
|
LSE
|
15:47:20
|
604
|
2,472.00
|
LSE
|
15:47:20
|
100
|
2,472.00
|
LSE
|
15:47:47
|
316
|
2,472.00
|
LSE
|
15:47:47
|
308
|
2,472.00
|
LSE
|
15:47:56
|
100
|
2,472.00
|
LSE
|
15:48:16
|
172
|
2,472.00
|
LSE
|
15:48:16
|
324
|
2,472.00
|
LSE
|
15:48:16
|
397
|
2,472.00
|
LSE
|
15:48:16
|
306
|
2,472.00
|
LSE
|
15:48:45
|
308
|
2,472.00
|
LSE
|
15:48:45
|
469
|
2,472.00
|
LSE
|
15:49:02
|
569
|
2,472.00
|
LSE
|
15:49:02
|
136
|
2,473.00
|
LSE
|
15:49:36
|
266
|
2,473.00
|
LSE
|
15:49:36
|
308
|
2,473.00
|
LSE
|
15:49:36
|
794
|
2,473.00
|
LSE
|
15:49:36
|
347
|
2,473.00
|
LSE
|
15:50:03
|
497
|
2,473.00
|
LSE
|
15:50:03
|
135
|
2,474.00
|
LSE
|
15:50:38
|
329
|
2,474.00
|
LSE
|
15:50:38
|
747
|
2,474.00
|
LSE
|
15:50:38
|
791
|
2,474.00
|
LSE
|
15:50:38
|
1,034
|
2,473.00
|
LSE
|
15:50:57
|
118
|
2,473.00
|
LSE
|
15:51:11
|
299
|
2,473.00
|
LSE
|
15:51:11
|
343
|
2,473.00
|
LSE
|
15:51:11
|
598
|
2,473.00
|
LSE
|
15:51:31
|
628
|
2,473.00
|
LSE
|
15:51:31
|
42
|
2,473.00
|
LSE
|
15:52:19
|
315
|
2,473.00
|
LSE
|
15:52:19
|
746
|
2,473.00
|
LSE
|
15:52:19
|
791
|
2,473.00
|
LSE
|
15:52:19
|
100
|
2,473.00
|
LSE
|
15:52:36
|
728
|
2,473.00
|
LSE
|
15:52:36
|
710
|
2,473.00
|
LSE
|
15:52:53
|
30
|
2,473.00
|
LSE
|
15:53:23
|
100
|
2,473.00
|
LSE
|
15:53:23
|
195
|
2,473.00
|
LSE
|
15:53:23
|
747
|
2,473.00
|
LSE
|
15:53:23
|
100
|
2,473.00
|
LSE
|
15:53:44
|
212
|
2,473.00
|
LSE
|
15:53:44
|
508
|
2,473.00
|
LSE
|
15:53:44
|
473
|
2,473.00
|
LSE
|
15:54:05
|
579
|
2,473.00
|
LSE
|
15:54:05
|
100
|
2,473.00
|
LSE
|
15:54:24
|
979
|
2,473.00
|
LSE
|
15:54:24
|
1,020
|
2,472.00
|
LSE
|
15:54:36
|
96
|
2,471.00
|
LSE
|
15:54:37
|
391
|
2,470.00
|
LSE
|
15:54:42
|
314
|
2,471.00
|
LSE
|
15:55:42
|
746
|
2,471.00
|
LSE
|
15:55:42
|
791
|
2,471.00
|
LSE
|
15:55:42
|
368
|
2,471.00
|
LSE
|
15:55:47
|
686
|
2,471.00
|
LSE
|
15:55:47
|
200
|
2,471.00
|
LSE
|
15:56:05
|
316
|
2,471.00
|
LSE
|
15:56:05
|
320
|
2,471.00
|
LSE
|
15:56:05
|
215
|
2,471.00
|
LSE
|
15:56:30
|
307
|
2,471.00
|
LSE
|
15:56:30
|
639
|
2,471.00
|
LSE
|
15:56:30
|
277
|
2,471.00
|
LSE
|
15:57:01
|
307
|
2,471.00
|
LSE
|
15:57:01
|
607
|
2,471.00
|
LSE
|
15:57:01
|
1
|
2,471.00
|
LSE
|
15:57:25
|
272
|
2,471.00
|
LSE
|
15:57:25
|
1,445
|
2,470.00
|
LSE
|
15:57:56
|
4,524
|
2,470.00
|
LSE
|
15:59:11
|
174
|
2,469.00
|
LSE
|
15:59:12
|
541
|
2,469.00
|
LSE
|
15:59:12
|
746
|
2,469.00
|
LSE
|
15:59:12
|
791
|
2,469.00
|
LSE
|
15:59:12
|
150
|
2,470.00
|
LSE
|
15:59:30
|
1,350
|
2,470.00
|
LSE
|
15:59:30
|
100
|
2,469.00
|
LSE
|
16:00:18
|
167
|
2,469.00
|
LSE
|
16:00:46
|
280
|
2,469.00
|
LSE
|
16:00:46
|
347
|
2,469.00
|
LSE
|
16:00:46
|
348
|
2,469.00
|
LSE
|
16:00:48
|
936
|
2,469.00
|
LSE
|
16:00:48
|
990
|
2,469.00
|
LSE
|
16:00:48
|
102
|
2,469.00
|
LSE
|
16:00:49
|
324
|
2,469.00
|
LSE
|
16:00:49
|
936
|
2,469.00
|
LSE
|
16:00:49
|
937
|
2,469.00
|
LSE
|
16:00:49
|
2,430
|
2,468.00
|
LSE
|
16:01:23
|
844
|
2,469.00
|
LSE
|
16:01:55
|
84
|
2,469.00
|
LSE
|
16:02:01
|
146
|
2,469.00
|
LSE
|
16:02:01
|
468
|
2,469.00
|
LSE
|
16:02:01
|
11
|
2,469.00
|
LSE
|
16:05:28
|
319
|
2,469.00
|
LSE
|
16:05:28
|
328
|
2,469.00
|
LSE
|
16:05:28
|
313
|
2,469.00
|
LSE
|
16:05:29
|
347
|
2,469.00
|
LSE
|
16:05:29
|
337
|
2,469.00
|
LSE
|
16:05:30
|
343
|
2,469.00
|
LSE
|
16:05:30
|
936
|
2,469.00
|
LSE
|
16:05:30
|
332
|
2,469.00
|
LSE
|
16:05:32
|
511
|
2,469.00
|
LSE
|
16:05:32
|
2
|
2,469.00
|
LSE
|
16:05:33
|
334
|
2,469.00
|
LSE
|
16:05:33
|
990
|
2,469.00
|
LSE
|
16:05:33
|
334
|
2,469.00
|
LSE
|
16:05:37
|
282
|
2,469.00
|
LSE
|
16:09:20
|
495
|
2,469.00
|
LSE
|
16:09:20
|
84
|
2,469.00
|
LSE
|
16:09:45
|
115
|
2,469.00
|
LSE
|
16:09:45
|
148
|
2,469.00
|
LSE
|
16:09:45
|
161
|
2,469.00
|
LSE
|
16:09:45
|
186
|
2,469.00
|
LSE
|
16:09:45
|
858
|
2,469.00
|
LSE
|
16:09:45
|
862
|
2,469.00
|
LSE
|
16:09:45
|
1,999
|
2,469.00
|
LSE
|
16:09:45
|
7,011
|
2,469.00
|
LSE
|
16:09:45
|
9,179
|
2,469.00
|
LSE
|
16:09:45
|
192
|
2,469.00
|
LSE
|
16:10:05
|
17
|
2,470.00
|
LSE
|
16:11:55
|
101
|
2,470.00
|
LSE
|
16:11:55
|
331
|
2,470.00
|
LSE
|
16:11:55
|
100
|
2,470.00
|
LSE
|
16:11:57
|
325
|
2,470.00
|
LSE
|
16:11:57
|
338
|
2,470.00
|
LSE
|
16:11:57
|
1,837
|
2,470.00
|
LSE
|
16:11:57
|
2,065
|
2,470.00
|
LSE
|
16:11:57
|
100
|
2,470.00
|
LSE
|
16:11:58
|
182
|
2,470.00
|
LSE
|
16:11:58
|
299
|
2,470.00
|
LSE
|
16:11:58
|
1,837
|
2,470.00
|
LSE
|
16:11:58
|
1,942
|
2,470.00
|
LSE
|
16:11:58
|
343
|
2,470.00
|
LSE
|
16:12:16
|
359
|
2,470.00
|
LSE
|
16:12:24
|
365
|
2,470.00
|
LSE
|
16:12:31
|
245
|
2,470.00
|
LSE
|
16:12:32
|
316
|
2,470.00
|
LSE
|
16:12:41
|
297
|
2,470.00
|
LSE
|
16:12:47
|
287
|
2,470.00
|
LSE
|
16:12:53
|
47
|
2,470.00
|
LSE
|
16:13:02
|
271
|
2,470.00
|
LSE
|
16:13:02
|
60
|
2,470.00
|
LSE
|
16:13:14
|
100
|
2,470.00
|
LSE
|
16:13:14
|
233
|
2,470.00
|
LSE
|
16:13:14
|
363
|
2,470.00
|
LSE
|
16:13:21
|
349
|
2,470.00
|
LSE
|
16:13:29
|
273
|
2,470.00
|
LSE
|
16:13:30
|
260
|
2,470.00
|
LSE
|
16:13:36
|
236
|
2,470.00
|
LSE
|
16:13:41
|
123
|
2,470.00
|
LSE
|
16:14:00
|
147
|
2,470.00
|
LSE
|
16:14:00
|
296
|
2,470.00
|
LSE
|
16:14:00
|
9
|
2,470.00
|
LSE
|
16:14:49
|
39
|
2,470.00
|
LSE
|
16:14:49
|
100
|
2,470.00
|
LSE
|
16:14:49
|
100
|
2,470.00
|
LSE
|
16:14:49
|
400
|
2,470.00
|
LSE
|
16:14:49
|
134
|
2,471.00
|
LSE
|
16:15:07
|
306
|
2,471.00
|
LSE
|
16:15:07
|
329
|
2,471.00
|
LSE
|
16:15:07
|
520
|
2,471.00
|
LSE
|
16:15:07
|
789
|
2,471.00
|
LSE
|
16:15:07
|
791
|
2,471.00
|
LSE
|
16:15:07
|
886
|
2,471.00
|
LSE
|
16:15:07
|
606
|
2,470.00
|
LSE
|
16:15:10
|
191
|
2,469.00
|
LSE
|
16:16:11
|
200
|
2,469.00
|
LSE
|
16:16:11
|
230
|
2,469.00
|
LSE
|
16:16:11
|
328
|
2,469.00
|
LSE
|
16:16:11
|
481
|
2,469.00
|
LSE
|
16:16:11
|
1,562
|
2,469.00
|
LSE
|
16:16:11
|
1,837
|
2,469.00
|
LSE
|
16:16:11
|
2,716
|
2,469.00
|
LSE
|
16:16:11
|
316
|
2,468.00
|
LSE
|
16:16:49
|
609
|
2,468.00
|
LSE
|
16:16:51
|
240
|
2,468.00
|
LSE
|
16:16:57
|
336
|
2,468.00
|
LSE
|
16:16:57
|
543
|
2,468.00
|
LSE
|
16:17:05
|
247
|
2,467.00
|
LSE
|
16:17:06
|
274
|
2,467.00
|
LSE
|
16:17:06
|
216
|
2,466.00
|
LSE
|
16:17:16
|
6
|
2,466.00
|
LSE
|
16:17:22
|
265
|
2,466.00
|
LSE
|
16:17:26
|
118
|
2,466.00
|
LSE
|
16:17:42
|
179
|
2,466.00
|
LSE
|
16:17:42
|
1,099
|
2,466.00
|
LSE
|
16:17:42
|
1,307
|
2,466.00
|
LSE
|
16:17:42
|
405
|
2,466.00
|
LSE
|
16:18:42
|
1,231
|
2,466.00
|
LSE
|
16:18:42
|
1,942
|
2,466.00
|
LSE
|
16:18:42
|
566
|
2,466.00
|
LSE
|
16:18:48
|
24
|
2,466.00
|
LSE
|
16:18:54
|
488
|
2,466.00
|
LSE
|
16:18:54
|
520
|
2,466.00
|
LSE
|
16:19:00
|
653
|
2,466.00
|
LSE
|
16:19:05
|
176
|
2,466.00
|
LSE
|
16:19:10
|
389
|
2,466.00
|
LSE
|
16:19:10
|
633
|
2,466.00
|
LSE
|
16:19:16
|
612
|
2,466.00
|
LSE
|
16:19:21
|
238
|
2,466.00
|
LSE
|
16:19:26
|
308
|
2,466.00
|
LSE
|
16:19:26
|
169
|
2,466.00
|
LSE
|
16:19:30
|
532
|
2,466.00
|
LSE
|
16:19:30
|
519
|
2,466.00
|
LSE
|
16:19:35
|
195
|
2,466.00
|
LSE
|
16:19:39
|
344
|
2,466.00
|
LSE
|
16:19:39
|
564
|
2,466.00
|
LSE
|
16:19:44
|
345
|
2,466.00
|
LSE
|
16:19:45
|
355
|
2,466.00
|
LSE
|
16:19:48
|
285
|
2,466.00
|
LSE
|
16:19:50
|
557
|
2,466.00
|
LSE
|
16:19:56
|
224
|
2,466.00
|
LSE
|
16:20:00
|
295
|
2,466.00
|
LSE
|
16:20:00
|
616
|
2,466.00
|
LSE
|
16:20:05
|
580
|
2,466.00
|
LSE
|
16:20:11
|
414
|
2,465.00
|
LSE
|
16:20:16
|
1,926
|
2,464.00
|
LSE
|
16:20:37
|
553
|
2,464.00
|
LSE
|
16:20:40
|
669
|
2,464.00
|
LSE
|
16:20:47
|
601
|
2,464.00
|
LSE
|
16:20:53
|
119
|
2,464.00
|
LSE
|
16:20:59
|
424
|
2,464.00
|
LSE
|
16:20:59
|
100
|
2,464.00
|
LSE
|
16:21:07
|
432
|
2,464.00
|
LSE
|
16:21:07
|
517
|
2,464.00
|
LSE
|
16:21:14
|
521
|
2,464.00
|
LSE
|
16:21:22
|
335
|
2,463.00
|
LSE
|
16:21:27
|
575
|
2,463.00
|
LSE
|
16:23:10
|
688
|
2,463.00
|
LSE
|
16:23:10
|
1,942
|
2,463.00
|
LSE
|
16:23:10
|
3,926
|
2,463.00
|
LSE
|
16:23:10
|
535
|
2,463.00
|
LSE
|
16:23:19
|
210
|
2,463.00
|
LSE
|
16:23:29
|
332
|
2,463.00
|
LSE
|
16:23:29
|
256
|
2,462.00
|
LSE
|
16:23:32
|
320
|
2,462.00
|
LSE
|
16:23:35
|
320
|
2,461.00
|
LSE
|
16:23:43
|
3,741
|
2,460.00
|
LSE
|
16:24:53
|
48
|
2,460.00
|
LSE
|
16:25:01
|
340
|
2,460.00
|
LSE
|
16:25:01
|
495
|
2,460.00
|
LSE
|
16:25:01
|
71
|
2,461.00
|
LSE
|
16:25:50
|
509
|
2,461.00
|
LSE
|
16:25:50
|
1,000
|
2,461.00
|
LSE
|
16:25:50
|
1,837
|
2,461.00
|
LSE
|
16:25:50
|
572
|
2,461.00
|
LSE
|
16:25:56
|
422
|
2,461.00
|
LSE
|
16:26:03
|
599
|
2,461.00
|
LSE
|
16:26:10
|
291
|
2,460.00
|
LSE
|
16:26:14
|
1
|
2,460.00
|
LSE
|
16:26:21
|
167
|
2,460.00
|
LSE
|
16:26:21
|
418
|
2,460.00
|
LSE
|
16:26:21
|
283
|
2,460.00
|
LSE
|
16:26:22
|
347
|
2,460.00
|
LSE
|
16:26:28
|
270
|
2,461.00
|
LSE
|
16:28:13
|
288
|
2,461.00
|
LSE
|
16:28:13
|
318
|
2,461.00
|
LSE
|
16:28:13
|
346
|
2,461.00
|
LSE
|
16:28:13
|
386
|
2,461.00
|
LSE
|
16:28:13
|
463
|
2,461.00
|
LSE
|
16:28:13
|
495
|
2,461.00
|
LSE
|
16:28:13
|
589
|
2,461.00
|
LSE
|
16:28:13
|
644
|
2,461.00
|
LSE
|
16:28:13
|
758
|
2,461.00
|
LSE
|
16:28:13
|
992
|
2,461.00
|
LSE
|
16:28:13
|
1,081
|
2,461.00
|
LSE
|
16:28:13
|
1,462
|
2,461.00
|
LSE
|
16:28:13
|
1,497
|
2,461.00
|
LSE
|
16:28:13
|
87
|
2,460.00
|
LSE
|
16:28:14
|
141
|
2,460.00
|
LSE
|
16:28:14
|
21
|
2,460.00
|
LSE
|
16:28:21
|
337
|
2,460.00
|
LSE
|
16:28:21
|
264
|
2,460.00
|
LSE
|
16:28:23
|
46
|
2,463.00
|
LSE
|
16:29:10
|
180
|
2,463.00
|
LSE
|
16:29:10
|
463
|
2,463.00
|
LSE
|
16:29:10
|
495
|
2,463.00
|
LSE
|
16:29:10
|
556
|
2,463.00
|
LSE
|
16:29:10
|
1,297
|
2,463.00
|
LSE
|
16:29:10
|
156
|
2,463.00
|
LSE
|
16:29:23
|
345
|
2,463.00
|
LSE
|
16:29:23
|
495
|
2,463.00
|
LSE
|
16:29:23
|
1,097
|
2,463.00
|
LSE
|
16:29:37
|
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
POSQELFFZELEBBF
British American Tobacco (LSE:BATS)
Historical Stock Chart
From Apr 2024 to May 2024
British American Tobacco (LSE:BATS)
Historical Stock Chart
From May 2023 to May 2024