British American Tobacco PLC Transaction in Own Shares
December 04 2024 - 1:00AM
RNS Regulatory News
RNS Number : 6763O
British American Tobacco PLC
04 December 2024
British American Tobacco
p.l.c.
04 December 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:
|
03 December 2024
|
|
Number of ordinary shares of 25
pence each purchased:
|
71,343
|
|
Highest price paid per share
(pence):
|
2,985.00p
|
|
Lowest price paid per share
(pence):
|
2,941.00p
|
|
Volume weighted average price paid
per share
(pence):
|
2,959.3395p
|
The Company intends to cancel the
purchased shares.
Following the purchase and
cancellation of these shares, the Company will have 2,210,721,713
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 03 December 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
|
03/12/2024
|
71,343
|
2,959.3395p
|
LSE
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
03/12/2024
|
0
|
0.0000p
|
CHIX
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
03/12/2024
|
0
|
0.0000p
|
BATE
|
Schedule of purchases - individual
transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time
of transaction
|
|
18
|
2,985.00
|
LSE
|
09:01:44
|
|
20
|
2,985.00
|
LSE
|
09:01:44
|
|
228
|
2,984.00
|
LSE
|
09:02:04
|
|
19
|
2,983.00
|
LSE
|
09:02:08
|
|
19
|
2,983.00
|
LSE
|
09:02:08
|
|
34
|
2,983.00
|
LSE
|
09:02:08
|
|
969
|
2,983.00
|
LSE
|
09:02:08
|
|
242
|
2,982.00
|
LSE
|
09:02:27
|
|
242
|
2,982.00
|
LSE
|
09:02:27
|
|
1,040
|
2,982.00
|
LSE
|
09:02:27
|
|
11
|
2,981.00
|
LSE
|
09:02:54
|
|
12
|
2,981.00
|
LSE
|
09:02:54
|
|
15
|
2,981.00
|
LSE
|
09:02:54
|
|
225
|
2,981.00
|
LSE
|
09:02:54
|
|
237
|
2,980.00
|
LSE
|
09:02:55
|
|
808
|
2,980.00
|
LSE
|
09:02:55
|
|
19
|
2,979.00
|
LSE
|
09:03:15
|
|
19
|
2,979.00
|
LSE
|
09:03:15
|
|
38
|
2,979.00
|
LSE
|
09:03:15
|
|
30
|
2,979.00
|
LSE
|
09:03:34
|
|
75
|
2,979.00
|
LSE
|
09:03:34
|
|
117
|
2,979.00
|
LSE
|
09:03:34
|
|
3
|
2,978.00
|
LSE
|
09:03:51
|
|
3
|
2,978.00
|
LSE
|
09:03:51
|
|
3
|
2,978.00
|
LSE
|
09:03:51
|
|
104
|
2,978.00
|
LSE
|
09:03:51
|
|
7
|
2,977.00
|
LSE
|
09:03:53
|
|
38
|
2,977.00
|
LSE
|
09:03:53
|
|
147
|
2,976.00
|
LSE
|
09:03:53
|
|
2
|
2,977.00
|
LSE
|
09:04:57
|
|
6
|
2,975.00
|
LSE
|
09:05:20
|
|
2
|
2,974.00
|
LSE
|
09:05:42
|
|
3
|
2,974.00
|
LSE
|
09:05:42
|
|
9
|
2,974.00
|
LSE
|
09:05:42
|
|
31
|
2,974.00
|
LSE
|
09:05:42
|
|
108
|
2,974.00
|
LSE
|
09:05:42
|
|
3
|
2,982.00
|
LSE
|
09:09:27
|
|
5
|
2,982.00
|
LSE
|
09:09:27
|
|
19
|
2,981.00
|
LSE
|
09:10:27
|
|
2
|
2,980.00
|
LSE
|
09:10:32
|
|
3
|
2,980.00
|
LSE
|
09:10:32
|
|
115
|
2,979.00
|
LSE
|
09:10:32
|
|
88
|
2,978.00
|
LSE
|
09:11:00
|
|
2
|
2,977.00
|
LSE
|
09:12:06
|
|
9
|
2,976.00
|
LSE
|
09:12:07
|
|
148
|
2,976.00
|
LSE
|
09:12:07
|
|
3
|
2,975.00
|
LSE
|
09:16:11
|
|
9
|
2,975.00
|
LSE
|
09:16:11
|
|
30
|
2,975.00
|
LSE
|
09:16:11
|
|
85
|
2,975.00
|
LSE
|
09:16:11
|
|
2
|
2,974.00
|
LSE
|
09:16:20
|
|
2
|
2,974.00
|
LSE
|
09:16:20
|
|
9
|
2,973.00
|
LSE
|
09:17:00
|
|
93
|
2,973.00
|
LSE
|
09:17:00
|
|
21
|
2,971.00
|
LSE
|
09:19:13
|
|
95
|
2,971.00
|
LSE
|
09:19:13
|
|
2
|
2,970.00
|
LSE
|
09:20:00
|
|
3
|
2,970.00
|
LSE
|
09:20:00
|
|
3
|
2,970.00
|
LSE
|
09:20:00
|
|
49
|
2,970.00
|
LSE
|
09:20:00
|
|
80
|
2,969.00
|
LSE
|
09:20:39
|
|
2
|
2,967.00
|
LSE
|
09:21:37
|
|
2
|
2,967.00
|
LSE
|
09:21:37
|
|
9
|
2,967.00
|
LSE
|
09:21:37
|
|
26
|
2,967.00
|
LSE
|
09:21:37
|
|
132
|
2,967.00
|
LSE
|
09:21:37
|
|
2
|
2,964.00
|
LSE
|
09:23:13
|
|
25
|
2,964.00
|
LSE
|
09:23:13
|
|
6
|
2,965.00
|
LSE
|
09:28:44
|
|
84
|
2,965.00
|
LSE
|
09:28:44
|
|
2
|
2,964.00
|
LSE
|
09:28:52
|
|
31
|
2,964.00
|
LSE
|
09:28:52
|
|
2
|
2,963.00
|
LSE
|
09:28:53
|
|
3
|
2,963.00
|
LSE
|
09:28:53
|
|
38
|
2,963.00
|
LSE
|
09:28:53
|
|
77
|
2,963.00
|
LSE
|
09:28:54
|
|
3
|
2,962.00
|
LSE
|
09:29:27
|
|
3
|
2,962.00
|
LSE
|
09:29:27
|
|
89
|
2,962.00
|
LSE
|
09:29:27
|
|
3
|
2,961.00
|
LSE
|
09:30:51
|
|
2
|
2,962.00
|
LSE
|
09:32:20
|
|
22
|
2,962.00
|
LSE
|
09:32:20
|
|
2
|
2,960.00
|
LSE
|
09:32:23
|
|
2
|
2,960.00
|
LSE
|
09:32:23
|
|
3
|
2,960.00
|
LSE
|
09:32:23
|
|
8
|
2,960.00
|
LSE
|
09:32:23
|
|
88
|
2,960.00
|
LSE
|
09:32:23
|
|
2
|
2,958.00
|
LSE
|
09:34:16
|
|
8
|
2,958.00
|
LSE
|
09:34:16
|
|
93
|
2,959.00
|
LSE
|
09:34:16
|
|
2
|
2,957.00
|
LSE
|
09:38:20
|
|
3
|
2,957.00
|
LSE
|
09:38:20
|
|
3
|
2,957.00
|
LSE
|
09:38:20
|
|
3
|
2,957.00
|
LSE
|
09:38:20
|
|
19
|
2,957.00
|
LSE
|
09:38:20
|
|
96
|
2,957.00
|
LSE
|
09:38:20
|
|
7
|
2,956.00
|
LSE
|
09:38:27
|
|
21
|
2,956.00
|
LSE
|
09:38:27
|
|
98
|
2,955.00
|
LSE
|
09:39:27
|
|
128
|
2,954.00
|
LSE
|
09:39:34
|
|
2
|
2,956.00
|
LSE
|
09:49:59
|
|
2
|
2,956.00
|
LSE
|
09:49:59
|
|
5
|
2,955.00
|
LSE
|
09:50:27
|
|
83
|
2,955.00
|
LSE
|
09:50:27
|
|
2
|
2,954.00
|
LSE
|
09:52:08
|
|
2
|
2,954.00
|
LSE
|
09:52:08
|
|
3
|
2,954.00
|
LSE
|
09:52:08
|
|
3
|
2,954.00
|
LSE
|
09:52:08
|
|
112
|
2,954.00
|
LSE
|
09:52:08
|
|
7
|
2,953.00
|
LSE
|
09:52:10
|
|
35
|
2,953.00
|
LSE
|
09:52:10
|
|
3
|
2,951.00
|
LSE
|
09:52:11
|
|
3
|
2,952.00
|
LSE
|
09:52:11
|
|
8
|
2,951.00
|
LSE
|
09:52:11
|
|
18
|
2,951.00
|
LSE
|
09:52:11
|
|
84
|
2,951.00
|
LSE
|
09:52:11
|
|
113
|
2,952.00
|
LSE
|
09:52:11
|
|
2
|
2,950.00
|
LSE
|
09:52:15
|
|
3
|
2,949.00
|
LSE
|
09:52:15
|
|
3
|
2,950.00
|
LSE
|
09:52:15
|
|
4
|
2,950.00
|
LSE
|
09:52:15
|
|
19
|
2,949.00
|
LSE
|
09:52:15
|
|
91
|
2,950.00
|
LSE
|
09:52:15
|
|
118
|
2,949.00
|
LSE
|
09:52:15
|
|
3
|
2,947.00
|
LSE
|
09:52:30
|
|
10
|
2,947.00
|
LSE
|
09:52:30
|
|
36
|
2,947.00
|
LSE
|
09:52:30
|
|
141
|
2,947.00
|
LSE
|
09:52:30
|
|
2
|
2,952.00
|
LSE
|
09:57:30
|
|
3
|
2,952.00
|
LSE
|
09:57:30
|
|
4
|
2,952.00
|
LSE
|
09:57:30
|
|
9
|
2,952.00
|
LSE
|
09:57:30
|
|
35
|
2,952.00
|
LSE
|
09:57:30
|
|
94
|
2,952.00
|
LSE
|
09:57:30
|
|
140
|
2,951.00
|
LSE
|
09:57:32
|
|
2
|
2,952.00
|
LSE
|
10:00:43
|
|
2
|
2,952.00
|
LSE
|
10:00:43
|
|
2
|
2,951.00
|
LSE
|
10:02:14
|
|
3
|
2,951.00
|
LSE
|
10:02:14
|
|
2
|
2,952.00
|
LSE
|
10:09:00
|
|
2
|
2,952.00
|
LSE
|
10:09:00
|
|
3
|
2,952.00
|
LSE
|
10:09:00
|
|
2
|
2,956.00
|
LSE
|
10:21:38
|
|
2
|
2,957.00
|
LSE
|
10:33:02
|
|
3
|
2,957.00
|
LSE
|
10:33:02
|
|
8
|
2,957.00
|
LSE
|
10:33:02
|
|
25
|
2,957.00
|
LSE
|
10:33:02
|
|
6
|
2,956.00
|
LSE
|
10:41:43
|
|
24
|
2,956.00
|
LSE
|
10:41:43
|
|
243
|
2,956.00
|
LSE
|
10:41:43
|
|
2
|
2,956.00
|
LSE
|
10:46:56
|
|
3
|
2,956.00
|
LSE
|
10:46:56
|
|
3
|
2,955.00
|
LSE
|
10:47:14
|
|
3
|
2,955.00
|
LSE
|
10:47:14
|
|
8
|
2,955.00
|
LSE
|
10:47:14
|
|
15
|
2,955.00
|
LSE
|
10:47:14
|
|
47
|
2,955.00
|
LSE
|
10:47:14
|
|
2
|
2,954.00
|
LSE
|
10:47:24
|
|
4
|
2,954.00
|
LSE
|
10:47:24
|
|
6
|
2,954.00
|
LSE
|
10:47:24
|
|
20
|
2,954.00
|
LSE
|
10:47:24
|
|
74
|
2,954.00
|
LSE
|
10:47:24
|
|
666
|
2,954.00
|
LSE
|
10:47:24
|
|
3
|
2,953.00
|
LSE
|
10:47:29
|
|
4
|
2,953.00
|
LSE
|
10:47:29
|
|
4
|
2,953.00
|
LSE
|
10:47:29
|
|
581
|
2,953.00
|
LSE
|
10:47:29
|
|
2
|
2,952.00
|
LSE
|
10:47:31
|
|
2
|
2,952.00
|
LSE
|
10:47:31
|
|
2
|
2,952.00
|
LSE
|
10:47:31
|
|
3
|
2,952.00
|
LSE
|
10:47:31
|
|
14
|
2,952.00
|
LSE
|
10:47:31
|
|
47
|
2,952.00
|
LSE
|
10:47:31
|
|
175
|
2,952.00
|
LSE
|
10:47:31
|
|
6
|
2,951.00
|
LSE
|
10:48:10
|
|
6
|
2,951.00
|
LSE
|
10:48:10
|
|
3
|
2,950.00
|
LSE
|
10:50:36
|
|
17
|
2,950.00
|
LSE
|
10:50:36
|
|
64
|
2,950.00
|
LSE
|
10:50:36
|
|
170
|
2,950.00
|
LSE
|
10:50:36
|
|
3
|
2,949.00
|
LSE
|
11:07:28
|
|
3
|
2,949.00
|
LSE
|
11:07:28
|
|
4
|
2,949.00
|
LSE
|
11:07:28
|
|
5
|
2,949.00
|
LSE
|
11:07:28
|
|
20
|
2,949.00
|
LSE
|
11:07:28
|
|
2
|
2,948.00
|
LSE
|
11:11:13
|
|
2
|
2,948.00
|
LSE
|
11:11:13
|
|
2
|
2,948.00
|
LSE
|
11:11:13
|
|
3
|
2,948.00
|
LSE
|
11:11:13
|
|
14
|
2,948.00
|
LSE
|
11:11:13
|
|
50
|
2,948.00
|
LSE
|
11:11:13
|
|
294
|
2,948.00
|
LSE
|
11:11:13
|
|
2
|
2,947.00
|
LSE
|
11:17:06
|
|
117
|
2,947.00
|
LSE
|
11:17:06
|
|
5
|
2,946.00
|
LSE
|
11:23:00
|
|
5
|
2,946.00
|
LSE
|
11:23:00
|
|
7
|
2,946.00
|
LSE
|
11:23:00
|
|
16
|
2,946.00
|
LSE
|
11:23:00
|
|
47
|
2,946.00
|
LSE
|
11:23:00
|
|
225
|
2,946.00
|
LSE
|
11:23:00
|
|
5
|
2,945.00
|
LSE
|
11:29:29
|
|
8
|
2,945.00
|
LSE
|
11:29:29
|
|
321
|
2,945.00
|
LSE
|
11:29:29
|
|
8
|
2,944.00
|
LSE
|
11:29:51
|
|
9
|
2,944.00
|
LSE
|
11:29:51
|
|
9
|
2,944.00
|
LSE
|
11:29:51
|
|
85
|
2,944.00
|
LSE
|
11:29:51
|
|
228
|
2,944.00
|
LSE
|
11:29:51
|
|
4
|
2,943.00
|
LSE
|
11:30:02
|
|
26
|
2,943.00
|
LSE
|
11:30:02
|
|
630
|
2,943.00
|
LSE
|
11:30:02
|
|
3
|
2,942.00
|
LSE
|
11:30:15
|
|
4
|
2,942.00
|
LSE
|
11:30:15
|
|
4
|
2,942.00
|
LSE
|
11:30:15
|
|
4
|
2,942.00
|
LSE
|
11:30:15
|
|
57
|
2,942.00
|
LSE
|
11:30:15
|
|
13
|
2,941.00
|
LSE
|
11:30:56
|
|
148
|
2,941.00
|
LSE
|
11:30:56
|
|
2
|
2,944.00
|
LSE
|
11:38:06
|
|
10
|
2,944.00
|
LSE
|
11:38:06
|
|
2
|
2,943.00
|
LSE
|
11:38:53
|
|
2
|
2,943.00
|
LSE
|
11:38:53
|
|
2
|
2,943.00
|
LSE
|
11:38:53
|
|
36
|
2,943.00
|
LSE
|
11:38:53
|
|
108
|
2,946.00
|
LSE
|
11:43:05
|
|
2
|
2,945.00
|
LSE
|
11:51:48
|
|
2
|
2,945.00
|
LSE
|
11:51:48
|
|
2
|
2,945.00
|
LSE
|
11:51:48
|
|
2
|
2,945.00
|
LSE
|
11:51:48
|
|
217
|
2,945.00
|
LSE
|
11:51:48
|
|
31
|
2,944.00
|
LSE
|
11:52:29
|
|
3
|
2,943.00
|
LSE
|
12:09:37
|
|
3
|
2,943.00
|
LSE
|
12:09:37
|
|
3
|
2,943.00
|
LSE
|
12:09:37
|
|
4
|
2,943.00
|
LSE
|
12:09:37
|
|
11
|
2,943.00
|
LSE
|
12:09:37
|
|
39
|
2,943.00
|
LSE
|
12:09:37
|
|
444
|
2,943.00
|
LSE
|
12:09:37
|
|
2
|
2,942.00
|
LSE
|
12:09:46
|
|
3
|
2,942.00
|
LSE
|
12:09:46
|
|
3
|
2,942.00
|
LSE
|
12:09:46
|
|
3
|
2,942.00
|
LSE
|
12:09:46
|
|
14
|
2,942.00
|
LSE
|
12:09:46
|
|
18
|
2,942.00
|
LSE
|
12:09:46
|
|
596
|
2,942.00
|
LSE
|
12:09:46
|
|
9
|
2,952.00
|
LSE
|
12:20:35
|
|
8
|
2,952.00
|
LSE
|
12:22:48
|
|
8
|
2,952.00
|
LSE
|
12:22:48
|
|
8
|
2,952.00
|
LSE
|
12:22:48
|
|
105
|
2,952.00
|
LSE
|
12:22:48
|
|
29
|
2,952.00
|
LSE
|
12:25:09
|
|
8
|
2,953.00
|
LSE
|
12:38:36
|
|
8
|
2,953.00
|
LSE
|
12:38:36
|
|
8
|
2,953.00
|
LSE
|
12:38:36
|
|
9
|
2,953.00
|
LSE
|
12:38:36
|
|
108
|
2,953.00
|
LSE
|
12:38:36
|
|
695
|
2,953.00
|
LSE
|
12:38:36
|
|
3
|
2,953.00
|
LSE
|
12:42:10
|
|
33
|
2,953.00
|
LSE
|
12:42:10
|
|
9
|
2,955.00
|
LSE
|
12:53:21
|
|
9
|
2,956.00
|
LSE
|
12:55:55
|
|
10
|
2,956.00
|
LSE
|
12:55:55
|
|
789
|
2,956.00
|
LSE
|
12:55:55
|
|
9
|
2,957.00
|
LSE
|
13:02:17
|
|
10
|
2,957.00
|
LSE
|
13:02:17
|
|
36
|
2,957.00
|
LSE
|
13:02:17
|
|
135
|
2,957.00
|
LSE
|
13:02:17
|
|
9
|
2,956.00
|
LSE
|
13:03:52
|
|
9
|
2,956.00
|
LSE
|
13:03:52
|
|
673
|
2,956.00
|
LSE
|
13:05:10
|
|
10
|
2,961.00
|
LSE
|
13:10:26
|
|
103
|
2,960.00
|
LSE
|
13:10:56
|
|
8
|
2,960.00
|
LSE
|
13:11:17
|
|
2
|
2,959.00
|
LSE
|
13:12:55
|
|
3
|
2,959.00
|
LSE
|
13:12:55
|
|
3
|
2,959.00
|
LSE
|
13:12:55
|
|
6
|
2,959.00
|
LSE
|
13:12:55
|
|
7
|
2,959.00
|
LSE
|
13:12:55
|
|
31
|
2,959.00
|
LSE
|
13:12:55
|
|
365
|
2,959.00
|
LSE
|
13:12:55
|
|
6
|
2,958.00
|
LSE
|
13:13:11
|
|
116
|
2,958.00
|
LSE
|
13:13:11
|
|
238
|
2,958.00
|
LSE
|
13:13:11
|
|
152
|
2,958.00
|
LSE
|
13:14:31
|
|
6
|
2,957.00
|
LSE
|
13:14:33
|
|
8
|
2,957.00
|
LSE
|
13:14:33
|
|
10
|
2,957.00
|
LSE
|
13:14:33
|
|
10
|
2,957.00
|
LSE
|
13:14:33
|
|
38
|
2,960.00
|
LSE
|
13:35:06
|
|
9
|
2,960.00
|
LSE
|
13:35:24
|
|
8
|
2,960.00
|
LSE
|
13:37:20
|
|
102
|
2,960.00
|
LSE
|
13:37:20
|
|
679
|
2,959.00
|
LSE
|
13:38:01
|
|
4
|
2,958.00
|
LSE
|
13:38:44
|
|
5
|
2,958.00
|
LSE
|
13:38:44
|
|
5
|
2,958.00
|
LSE
|
13:38:44
|
|
33
|
2,958.00
|
LSE
|
13:38:44
|
|
65
|
2,957.00
|
LSE
|
13:41:26
|
|
4
|
2,957.00
|
LSE
|
13:45:52
|
|
39
|
2,957.00
|
LSE
|
13:45:52
|
|
165
|
2,957.00
|
LSE
|
13:45:52
|
|
473
|
2,957.00
|
LSE
|
13:45:52
|
|
2
|
2,955.00
|
LSE
|
13:53:37
|
|
3
|
2,956.00
|
LSE
|
13:53:37
|
|
5
|
2,956.00
|
LSE
|
13:53:37
|
|
6
|
2,955.00
|
LSE
|
13:53:37
|
|
8
|
2,956.00
|
LSE
|
13:53:37
|
|
11
|
2,955.00
|
LSE
|
13:53:37
|
|
13
|
2,956.00
|
LSE
|
13:53:37
|
|
26
|
2,956.00
|
LSE
|
13:53:37
|
|
131
|
2,955.00
|
LSE
|
13:53:37
|
|
227
|
2,955.00
|
LSE
|
13:53:37
|
|
244
|
2,956.00
|
LSE
|
13:53:37
|
|
4
|
2,954.00
|
LSE
|
13:59:16
|
|
4
|
2,954.00
|
LSE
|
13:59:16
|
|
5
|
2,954.00
|
LSE
|
13:59:16
|
|
9
|
2,954.00
|
LSE
|
13:59:16
|
|
61
|
2,954.00
|
LSE
|
13:59:16
|
|
329
|
2,954.00
|
LSE
|
13:59:16
|
|
2
|
2,958.00
|
LSE
|
14:08:42
|
|
3
|
2,958.00
|
LSE
|
14:08:42
|
|
3
|
2,958.00
|
LSE
|
14:08:42
|
|
5
|
2,958.00
|
LSE
|
14:08:42
|
|
27
|
2,958.00
|
LSE
|
14:08:42
|
|
253
|
2,958.00
|
LSE
|
14:08:42
|
|
35
|
2,960.00
|
LSE
|
14:15:53
|
|
9
|
2,964.00
|
LSE
|
14:18:41
|
|
10
|
2,964.00
|
LSE
|
14:18:45
|
|
119
|
2,964.00
|
LSE
|
14:18:45
|
|
11
|
2,969.00
|
LSE
|
14:20:19
|
|
13
|
2,969.00
|
LSE
|
14:20:19
|
|
916
|
2,969.00
|
LSE
|
14:20:19
|
|
61
|
2,968.00
|
LSE
|
14:21:25
|
|
31
|
2,968.00
|
LSE
|
14:21:39
|
|
2
|
2,967.00
|
LSE
|
14:21:48
|
|
2
|
2,967.00
|
LSE
|
14:21:48
|
|
11
|
2,967.00
|
LSE
|
14:21:48
|
|
11
|
2,967.00
|
LSE
|
14:21:48
|
|
14
|
2,967.00
|
LSE
|
14:21:48
|
|
52
|
2,967.00
|
LSE
|
14:21:48
|
|
908
|
2,967.00
|
LSE
|
14:21:48
|
|
9
|
2,968.00
|
LSE
|
14:28:51
|
|
9
|
2,971.00
|
LSE
|
14:30:53
|
|
9
|
2,971.00
|
LSE
|
14:33:06
|
|
35
|
2,971.00
|
LSE
|
14:33:06
|
|
118
|
2,971.00
|
LSE
|
14:33:06
|
|
8
|
2,970.00
|
LSE
|
14:33:46
|
|
9
|
2,970.00
|
LSE
|
14:33:46
|
|
658
|
2,970.00
|
LSE
|
14:33:46
|
|
2
|
2,969.00
|
LSE
|
14:34:34
|
|
9
|
2,969.00
|
LSE
|
14:34:34
|
|
24
|
2,969.00
|
LSE
|
14:34:34
|
|
107
|
2,969.00
|
LSE
|
14:34:34
|
|
221
|
2,969.00
|
LSE
|
14:34:34
|
|
9
|
2,970.00
|
LSE
|
14:35:34
|
|
8
|
2,970.00
|
LSE
|
14:42:50
|
|
8
|
2,970.00
|
LSE
|
14:42:50
|
|
9
|
2,969.00
|
LSE
|
14:44:35
|
|
9
|
2,968.00
|
LSE
|
14:44:47
|
|
34
|
2,969.00
|
LSE
|
14:44:47
|
|
448
|
2,968.00
|
LSE
|
14:44:47
|
|
710
|
2,969.00
|
LSE
|
14:44:47
|
|
3
|
2,967.00
|
LSE
|
14:44:56
|
|
3
|
2,967.00
|
LSE
|
14:44:56
|
|
7
|
2,967.00
|
LSE
|
14:44:56
|
|
22
|
2,967.00
|
LSE
|
14:44:56
|
|
107
|
2,967.00
|
LSE
|
14:44:56
|
|
161
|
2,967.00
|
LSE
|
14:44:56
|
|
8
|
2,967.00
|
LSE
|
14:48:22
|
|
9
|
2,967.00
|
LSE
|
14:48:22
|
|
2
|
2,966.00
|
LSE
|
14:51:08
|
|
3
|
2,966.00
|
LSE
|
14:51:08
|
|
2
|
2,966.00
|
LSE
|
14:51:53
|
|
15
|
2,966.00
|
LSE
|
14:51:53
|
|
3
|
2,965.00
|
LSE
|
14:51:54
|
|
4
|
2,965.00
|
LSE
|
14:51:54
|
|
6
|
2,965.00
|
LSE
|
14:51:54
|
|
13
|
2,965.00
|
LSE
|
14:51:54
|
|
72
|
2,965.00
|
LSE
|
14:51:54
|
|
414
|
2,965.00
|
LSE
|
14:51:54
|
|
9
|
2,967.00
|
LSE
|
14:56:15
|
|
19
|
2,967.00
|
LSE
|
14:56:15
|
|
122
|
2,967.00
|
LSE
|
14:56:15
|
|
237
|
2,967.00
|
LSE
|
14:56:15
|
|
339
|
2,967.00
|
LSE
|
14:56:15
|
|
8
|
2,967.00
|
LSE
|
14:57:30
|
|
9
|
2,967.00
|
LSE
|
14:57:43
|
|
128
|
2,968.00
|
LSE
|
14:58:09
|
|
33
|
2,968.00
|
LSE
|
14:58:40
|
|
8
|
2,969.00
|
LSE
|
15:01:44
|
|
92
|
2,969.00
|
LSE
|
15:01:44
|
|
9
|
2,969.00
|
LSE
|
15:02:59
|
|
618
|
2,969.00
|
LSE
|
15:02:59
|
|
9
|
2,968.00
|
LSE
|
15:03:21
|
|
104
|
2,968.00
|
LSE
|
15:03:21
|
|
8
|
2,969.00
|
LSE
|
15:03:27
|
|
33
|
2,968.00
|
LSE
|
15:05:37
|
|
8
|
2,969.00
|
LSE
|
15:12:20
|
|
8
|
2,969.00
|
LSE
|
15:12:20
|
|
9
|
2,969.00
|
LSE
|
15:12:20
|
|
9
|
2,969.00
|
LSE
|
15:12:20
|
|
29
|
2,969.00
|
LSE
|
15:12:20
|
|
99
|
2,969.00
|
LSE
|
15:12:20
|
|
712
|
2,969.00
|
LSE
|
15:12:20
|
|
8
|
2,969.00
|
LSE
|
15:13:42
|
|
9
|
2,969.00
|
LSE
|
15:13:42
|
|
8
|
2,969.00
|
LSE
|
15:15:29
|
|
8
|
2,969.00
|
LSE
|
15:15:29
|
|
111
|
2,969.00
|
LSE
|
15:15:29
|
|
691
|
2,969.00
|
LSE
|
15:15:29
|
|
8
|
2,969.00
|
LSE
|
15:19:35
|
|
8
|
2,969.00
|
LSE
|
15:19:35
|
|
9
|
2,969.00
|
LSE
|
15:19:35
|
|
9
|
2,969.00
|
LSE
|
15:19:35
|
|
30
|
2,969.00
|
LSE
|
15:19:35
|
|
147
|
2,969.00
|
LSE
|
15:19:35
|
|
457
|
2,969.00
|
LSE
|
15:19:35
|
|
30
|
2,970.00
|
LSE
|
15:21:45
|
|
124
|
2,970.00
|
LSE
|
15:21:45
|
|
470
|
2,971.00
|
LSE
|
15:23:23
|
|
8
|
2,971.00
|
LSE
|
15:23:25
|
|
179
|
2,971.00
|
LSE
|
15:23:25
|
|
8
|
2,971.00
|
LSE
|
15:23:27
|
|
107
|
2,970.00
|
LSE
|
15:28:03
|
|
8
|
2,971.00
|
LSE
|
15:29:37
|
|
8
|
2,971.00
|
LSE
|
15:29:37
|
|
10
|
2,971.00
|
LSE
|
15:29:37
|
|
32
|
2,970.00
|
LSE
|
15:29:37
|
|
706
|
2,971.00
|
LSE
|
15:29:37
|
|
4
|
2,969.00
|
LSE
|
15:29:40
|
|
6
|
2,969.00
|
LSE
|
15:29:40
|
|
9
|
2,969.00
|
LSE
|
15:29:40
|
|
9
|
2,969.00
|
LSE
|
15:29:40
|
|
14
|
2,969.00
|
LSE
|
15:29:40
|
|
10
|
2,969.00
|
LSE
|
15:29:59
|
|
2
|
2,966.00
|
LSE
|
15:30:00
|
|
5
|
2,966.00
|
LSE
|
15:30:00
|
|
6
|
2,965.00
|
LSE
|
15:30:00
|
|
6
|
2,966.00
|
LSE
|
15:30:00
|
|
6
|
2,967.00
|
LSE
|
15:30:00
|
|
10
|
2,967.00
|
LSE
|
15:30:00
|
|
10
|
2,967.00
|
LSE
|
15:30:00
|
|
11
|
2,965.00
|
LSE
|
15:30:00
|
|
24
|
2,966.00
|
LSE
|
15:30:00
|
|
24
|
2,967.00
|
LSE
|
15:30:00
|
|
45
|
2,966.00
|
LSE
|
15:30:00
|
|
48
|
2,966.00
|
LSE
|
15:30:00
|
|
51
|
2,966.00
|
LSE
|
15:30:00
|
|
118
|
2,968.00
|
LSE
|
15:30:00
|
|
130
|
2,966.00
|
LSE
|
15:30:00
|
|
251
|
2,967.00
|
LSE
|
15:30:00
|
|
521
|
2,968.00
|
LSE
|
15:30:00
|
|
9
|
2,969.00
|
LSE
|
15:31:27
|
|
3
|
2,968.00
|
LSE
|
15:32:22
|
|
3
|
2,968.00
|
LSE
|
15:32:22
|
|
3
|
2,968.00
|
LSE
|
15:32:22
|
|
9
|
2,968.00
|
LSE
|
15:32:22
|
|
17
|
2,968.00
|
LSE
|
15:32:22
|
|
55
|
2,968.00
|
LSE
|
15:32:22
|
|
338
|
2,968.00
|
LSE
|
15:32:22
|
|
109
|
2,968.00
|
LSE
|
15:33:03
|
|
9
|
2,968.00
|
LSE
|
15:33:10
|
|
8
|
2,970.00
|
LSE
|
15:33:39
|
|
9
|
2,970.00
|
LSE
|
15:33:39
|
|
35
|
2,970.00
|
LSE
|
15:33:39
|
|
760
|
2,970.00
|
LSE
|
15:33:39
|
|
8
|
2,969.00
|
LSE
|
15:34:32
|
|
8
|
2,968.00
|
LSE
|
15:34:42
|
|
30
|
2,968.00
|
LSE
|
15:34:42
|
|
749
|
2,968.00
|
LSE
|
15:34:42
|
|
8
|
2,970.00
|
LSE
|
15:35:10
|
|
8
|
2,970.00
|
LSE
|
15:35:10
|
|
106
|
2,970.00
|
LSE
|
15:35:10
|
|
109
|
2,968.00
|
LSE
|
15:35:25
|
|
237
|
2,968.00
|
LSE
|
15:35:31
|
|
8
|
2,968.00
|
LSE
|
15:35:46
|
|
2
|
2,967.00
|
LSE
|
15:37:22
|
|
2
|
2,967.00
|
LSE
|
15:37:22
|
|
2
|
2,967.00
|
LSE
|
15:37:22
|
|
5
|
2,966.00
|
LSE
|
15:37:22
|
|
5
|
2,967.00
|
LSE
|
15:37:22
|
|
6
|
2,966.00
|
LSE
|
15:37:22
|
|
7
|
2,967.00
|
LSE
|
15:37:22
|
|
19
|
2,967.00
|
LSE
|
15:37:22
|
|
20
|
2,966.00
|
LSE
|
15:37:22
|
|
45
|
2,966.00
|
LSE
|
15:37:22
|
|
739
|
2,967.00
|
LSE
|
15:37:22
|
|
8
|
2,966.00
|
LSE
|
15:37:50
|
|
27
|
2,966.00
|
LSE
|
15:37:50
|
|
8
|
2,967.00
|
LSE
|
15:38:19
|
|
9
|
2,967.00
|
LSE
|
15:38:19
|
|
3
|
2,965.00
|
LSE
|
15:38:55
|
|
6
|
2,965.00
|
LSE
|
15:38:55
|
|
7
|
2,965.00
|
LSE
|
15:38:55
|
|
25
|
2,965.00
|
LSE
|
15:38:55
|
|
2
|
2,965.00
|
LSE
|
15:39:00
|
|
6
|
2,964.00
|
LSE
|
15:39:00
|
|
7
|
2,964.00
|
LSE
|
15:39:00
|
|
7
|
2,965.00
|
LSE
|
15:39:00
|
|
278
|
2,964.00
|
LSE
|
15:39:00
|
|
339
|
2,965.00
|
LSE
|
15:39:00
|
|
9
|
2,964.00
|
LSE
|
15:39:35
|
|
9
|
2,964.00
|
LSE
|
15:39:35
|
|
28
|
2,964.00
|
LSE
|
15:39:35
|
|
8
|
2,964.00
|
LSE
|
15:42:05
|
|
9
|
2,964.00
|
LSE
|
15:42:05
|
|
2
|
2,961.00
|
LSE
|
15:42:14
|
|
2
|
2,963.00
|
LSE
|
15:42:14
|
|
6
|
2,962.00
|
LSE
|
15:42:14
|
|
8
|
2,962.00
|
LSE
|
15:42:14
|
|
9
|
2,962.00
|
LSE
|
15:42:14
|
|
11
|
2,962.00
|
LSE
|
15:42:14
|
|
32
|
2,962.00
|
LSE
|
15:42:14
|
|
57
|
2,961.00
|
LSE
|
15:42:14
|
|
99
|
2,963.00
|
LSE
|
15:42:14
|
|
486
|
2,961.00
|
LSE
|
15:42:14
|
|
846
|
2,962.00
|
LSE
|
15:42:14
|
|
4
|
2,960.00
|
LSE
|
15:42:15
|
|
5
|
2,960.00
|
LSE
|
15:42:15
|
|
5
|
2,960.00
|
LSE
|
15:42:15
|
|
9
|
2,960.00
|
LSE
|
15:42:15
|
|
12
|
2,960.00
|
LSE
|
15:42:15
|
|
13
|
2,959.00
|
LSE
|
15:42:15
|
|
14
|
2,959.00
|
LSE
|
15:42:15
|
|
54
|
2,959.00
|
LSE
|
15:42:15
|
|
204
|
2,960.00
|
LSE
|
15:42:15
|
|
2
|
2,959.00
|
LSE
|
15:42:17
|
|
2
|
2,959.00
|
LSE
|
15:43:52
|
|
3
|
2,960.00
|
LSE
|
15:47:41
|
|
4
|
2,960.00
|
LSE
|
15:47:41
|
|
5
|
2,960.00
|
LSE
|
15:47:41
|
|
7
|
2,960.00
|
LSE
|
15:47:41
|
|
30
|
2,961.00
|
LSE
|
15:47:41
|
|
99
|
2,961.00
|
LSE
|
15:47:41
|
|
464
|
2,960.00
|
LSE
|
15:47:41
|
|
101
|
2,961.00
|
LSE
|
15:49:35
|
|
9
|
2,961.00
|
LSE
|
15:49:54
|
|
664
|
2,961.00
|
LSE
|
15:49:54
|
|
8
|
2,961.00
|
LSE
|
15:50:24
|
|
9
|
2,962.00
|
LSE
|
15:50:24
|
|
32
|
2,961.00
|
LSE
|
15:50:24
|
|
8
|
2,961.00
|
LSE
|
15:51:16
|
|
9
|
2,963.00
|
LSE
|
15:52:40
|
|
114
|
2,963.00
|
LSE
|
15:52:40
|
|
9
|
2,962.00
|
LSE
|
15:53:37
|
|
9
|
2,962.00
|
LSE
|
15:53:37
|
|
227
|
2,962.00
|
LSE
|
15:53:37
|
|
438
|
2,962.00
|
LSE
|
15:53:37
|
|
8
|
2,961.00
|
LSE
|
15:54:04
|
|
9
|
2,962.00
|
LSE
|
15:54:04
|
|
93
|
2,961.00
|
LSE
|
15:54:04
|
|
21
|
2,961.00
|
LSE
|
15:55:19
|
|
675
|
2,961.00
|
LSE
|
15:55:19
|
|
9
|
2,962.00
|
LSE
|
15:56:10
|
|
8
|
2,961.00
|
LSE
|
15:56:30
|
|
9
|
2,961.00
|
LSE
|
15:56:30
|
|
32
|
2,961.00
|
LSE
|
15:56:30
|
|
3
|
2,960.00
|
LSE
|
15:56:36
|
|
3
|
2,960.00
|
LSE
|
15:56:36
|
|
4
|
2,960.00
|
LSE
|
15:56:36
|
|
32
|
2,960.00
|
LSE
|
15:56:36
|
|
133
|
2,960.00
|
LSE
|
15:56:36
|
|
3
|
2,959.00
|
LSE
|
15:56:46
|
|
22
|
2,959.00
|
LSE
|
15:56:46
|
|
42
|
2,959.00
|
LSE
|
15:56:46
|
|
451
|
2,959.00
|
LSE
|
15:56:46
|
|
2
|
2,957.00
|
LSE
|
15:58:30
|
|
3
|
2,956.00
|
LSE
|
15:58:30
|
|
5
|
2,957.00
|
LSE
|
15:58:30
|
|
8
|
2,957.00
|
LSE
|
15:58:30
|
|
9
|
2,956.00
|
LSE
|
15:58:30
|
|
10
|
2,958.00
|
LSE
|
15:58:30
|
|
12
|
2,958.00
|
LSE
|
15:58:30
|
|
12
|
2,958.00
|
LSE
|
15:58:30
|
|
12
|
2,958.00
|
LSE
|
15:58:30
|
|
19
|
2,958.00
|
LSE
|
15:58:30
|
|
36
|
2,956.00
|
LSE
|
15:58:30
|
|
44
|
2,957.00
|
LSE
|
15:58:30
|
|
53
|
2,958.00
|
LSE
|
15:58:30
|
|
185
|
2,958.00
|
LSE
|
15:58:30
|
|
217
|
2,957.00
|
LSE
|
15:58:30
|
|
288
|
2,957.00
|
LSE
|
15:58:30
|
|
3
|
2,955.00
|
LSE
|
16:01:55
|
|
3
|
2,955.00
|
LSE
|
16:01:55
|
|
3
|
2,955.00
|
LSE
|
16:01:55
|
|
8
|
2,955.00
|
LSE
|
16:01:55
|
|
277
|
2,955.00
|
LSE
|
16:01:55
|
|
9
|
2,960.00
|
LSE
|
16:05:00
|
|
9
|
2,960.00
|
LSE
|
16:05:00
|
|
10
|
2,960.00
|
LSE
|
16:05:00
|
|
128
|
2,960.00
|
LSE
|
16:05:00
|
|
755
|
2,960.00
|
LSE
|
16:05:00
|
|
8
|
2,960.00
|
LSE
|
16:05:11
|
|
36
|
2,959.00
|
LSE
|
16:05:29
|
|
741
|
2,959.00
|
LSE
|
16:07:20
|
|
9
|
2,958.00
|
LSE
|
16:08:05
|
|
9
|
2,958.00
|
LSE
|
16:08:05
|
|
10
|
2,958.00
|
LSE
|
16:08:05
|
|
31
|
2,958.00
|
LSE
|
16:08:05
|
|
112
|
2,958.00
|
LSE
|
16:08:05
|
|
123
|
2,958.00
|
LSE
|
16:08:05
|
|
8
|
2,959.00
|
LSE
|
16:10:17
|
|
11
|
2,959.00
|
LSE
|
16:10:17
|
|
32
|
2,959.00
|
LSE
|
16:10:24
|
|
100
|
2,959.00
|
LSE
|
16:10:24
|
|
9
|
2,958.00
|
LSE
|
16:11:09
|
|
9
|
2,958.00
|
LSE
|
16:11:09
|
|
2
|
2,957.00
|
LSE
|
16:11:11
|
|
6
|
2,957.00
|
LSE
|
16:11:11
|
|
542
|
2,957.00
|
LSE
|
16:11:11
|
|
8
|
2,956.00
|
LSE
|
16:11:16
|
|
25
|
2,956.00
|
LSE
|
16:11:16
|
|
483
|
2,956.00
|
LSE
|
16:11:16
|
|
5
|
2,956.00
|
LSE
|
16:11:27
|
|
7
|
2,956.00
|
LSE
|
16:11:27
|
|
14
|
2,956.00
|
LSE
|
16:11:27
|
|
50
|
2,956.00
|
LSE
|
16:11:27
|
|
69
|
2,955.00
|
LSE
|
16:11:40
|
|
7
|
2,955.00
|
LSE
|
16:11:41
|
|
374
|
2,955.00
|
LSE
|
16:11:41
|
|
60
|
2,955.00
|
LSE
|
16:11:49
|
|
4
|
2,954.00
|
LSE
|
16:14:03
|
|
18
|
2,954.00
|
LSE
|
16:14:03
|
|
4
|
2,954.00
|
LSE
|
16:14:17
|
|
9
|
2,954.00
|
LSE
|
16:14:17
|
|
10
|
2,954.00
|
LSE
|
16:14:17
|
|
33
|
2,954.00
|
LSE
|
16:14:17
|
|
45
|
2,954.00
|
LSE
|
16:14:17
|
|
357
|
2,954.00
|
LSE
|
16:14:17
|
|
710
|
2,956.00
|
LSE
|
16:19:50
|
|
8
|
2,955.00
|
LSE
|
16:20:15
|
|
9
|
2,955.00
|
LSE
|
16:20:15
|
|
110
|
2,955.00
|
LSE
|
16:20:15
|
|
2
|
2,954.00
|
LSE
|
16:20:26
|
|
3
|
2,954.00
|
LSE
|
16:20:26
|
|
5
|
2,954.00
|
LSE
|
16:20:26
|
|
7
|
2,954.00
|
LSE
|
16:20:26
|
|
2
|
2,953.00
|
LSE
|
16:22:01
|
|
5
|
2,953.00
|
LSE
|
16:22:01
|
|
88
|
2,953.00
|
LSE
|
16:22:01
|
|
220
|
2,953.00
|
LSE
|
16:22:01
|
|
240
|
2,953.00
|
LSE
|
16:22:01
|
|
4
|
2,952.00
|
LSE
|
16:22:12
|
|
6
|
2,952.00
|
LSE
|
16:22:12
|
|
11
|
2,952.00
|
LSE
|
16:22:12
|
|
12
|
2,952.00
|
LSE
|
16:22:12
|
|
23
|
2,952.00
|
LSE
|
16:22:12
|
|
34
|
2,952.00
|
LSE
|
16:22:12
|
|
479
|
2,952.00
|
LSE
|
16:22:12
|
|
3
|
2,951.00
|
LSE
|
16:22:13
|
|
7
|
2,951.00
|
LSE
|
16:22:13
|
|
10
|
2,951.00
|
LSE
|
16:22:13
|
|
50
|
2,951.00
|
LSE
|
16:22:13
|
|
86
|
2,951.00
|
LSE
|
16:22:13
|
|
2
|
2,951.00
|
LSE
|
16:24:49
|
|
2
|
2,951.00
|
LSE
|
16:24:49
|
|
3
|
2,951.00
|
LSE
|
16:24:49
|
|
3
|
2,951.00
|
LSE
|
16:24:49
|
|
25
|
2,951.00
|
LSE
|
16:24:49
|
|
74
|
2,958.00
|
LSE
|
16:38:24
|
|
817
|
2,958.00
|
LSE
|
16:38:24
|
|
81
|
2,958.00
|
LSE
|
16:41:55
|
|
17
|
2,958.00
|
LSE
|
16:42:27
|
|
17
|
2,958.00
|
LSE
|
16:42:27
|
|
18
|
2,958.00
|
LSE
|
16:42:27
|
|
18
|
2,958.00
|
LSE
|
16:42:27
|
|
18
|
2,958.00
|
LSE
|
16:42:27
|
|
24
|
2,958.00
|
LSE
|
16:42:27
|
|
126
|
2,958.00
|
LSE
|
16:42:27
|
|
216
|
2,958.00
|
LSE
|
16:42:27
|
|
425
|
2,958.00
|
LSE
|
16:42:27
|
|
4
|
2,956.00
|
LSE
|
16:44:18
|
|
11
|
2,956.00
|
LSE
|
16:44:18
|
|
16
|
2,956.00
|
LSE
|
16:44:18
|
|
16
|
2,956.00
|
LSE
|
16:44:18
|
|
16
|
2,956.00
|
LSE
|
16:44:18
|
|
66
|
2,956.00
|
LSE
|
16:44:18
|
|
190
|
2,956.00
|
LSE
|
16:44:18
|
|
1,292
|
2,956.00
|
LSE
|
16:44:18
|
|
8
|
2,956.00
|
LSE
|
16:44:49
|
|
10
|
2,956.00
|
LSE
|
16:44:49
|
|
11
|
2,956.00
|
LSE
|
16:44:49
|
|
11
|
2,956.00
|
LSE
|
16:44:49
|
|
1
|
2,956.00
|
LSE
|
16:47:36
|
|
8
|
2,956.00
|
LSE
|
16:47:36
|
|
8
|
2,956.00
|
LSE
|
16:47:36
|
|
9
|
2,956.00
|
LSE
|
16:47:36
|
|
9
|
2,956.00
|
LSE
|
16:48:24
|
|
38
|
2,955.00
|
LSE
|
16:50:32
|
|
110
|
2,955.00
|
LSE
|
16:50:32
|
|
768
|
2,955.00
|
LSE
|
16:50:32
|
|
9
|
2,954.00
|
LSE
|
16:53:11
|
|
9
|
2,954.00
|
LSE
|
16:53:11
|
|
14
|
2,954.00
|
LSE
|
16:53:11
|
|
15
|
2,954.00
|
LSE
|
16:53:11
|
|
16
|
2,954.00
|
LSE
|
16:53:11
|
|
128
|
2,954.00
|
LSE
|
16:53:11
|
|
866
|
2,954.00
|
LSE
|
16:53:11
|
|
126
|
2,955.00
|
LSE
|
16:54:04
|
|
846
|
2,955.00
|
LSE
|
16:54:04
|
|
552
|
2,956.00
|
LSE
|
16:56:21
|
|
9
|
2,956.00
|
LSE
|
16:56:26
|
|
141
|
2,956.00
|
LSE
|
16:56:26
|
|
9
|
2,956.00
|
LSE
|
16:57:48
|
|
106
|
2,956.00
|
LSE
|
16:57:48
|
|
8
|
2,955.00
|
LSE
|
16:58:04
|
|
9
|
2,955.00
|
LSE
|
16:58:04
|
|
30
|
2,955.00
|
LSE
|
16:58:04
|
|
4
|
2,954.00
|
LSE
|
16:58:21
|
|
6
|
2,954.00
|
LSE
|
16:58:21
|
|
3
|
2,953.00
|
LSE
|
16:58:30
|
|
6
|
2,953.00
|
LSE
|
16:58:30
|
|
7
|
2,953.00
|
LSE
|
16:58:30
|
|
70
|
2,953.00
|
LSE
|
16:58:30
|
|
846
|
2,953.00
|
LSE
|
16:58:30
|
|
20
|
2,952.00
|
LSE
|
17:00:03
|
|
37
|
2,952.00
|
LSE
|
17:00:03
|
|
9
|
2,952.00
|
LSE
|
17:00:38
|
|
12
|
2,952.00
|
LSE
|
17:00:38
|
|
23
|
2,952.00
|
LSE
|
17:00:38
|
|
279
|
2,952.00
|
LSE
|
17:00:38
|
|
5
|
2,951.00
|
LSE
|
17:00:47
|
|
6
|
2,951.00
|
LSE
|
17:00:47
|
|
14
|
2,951.00
|
LSE
|
17:00:47
|
|
57
|
2,951.00
|
LSE
|
17:00:47
|
|
3
|
2,950.00
|
LSE
|
17:02:36
|
|
3
|
2,950.00
|
LSE
|
17:02:36
|
|
3
|
2,950.00
|
LSE
|
17:02:36
|
|
47
|
2,950.00
|
LSE
|
17:02:36
|
|
209
|
2,950.00
|
LSE
|
17:02:36
|
|
9
|
2,950.00
|
LSE
|
17:04:38
|
|
684
|
2,950.00
|
LSE
|
17:05:52
|
|
2
|
2,949.00
|
LSE
|
17:06:01
|
|
2
|
2,949.00
|
LSE
|
17:06:01
|
|
2
|
2,949.00
|
LSE
|
17:06:01
|
|
7
|
2,949.00
|
LSE
|
17:06:01
|
|
30
|
2,949.00
|
LSE
|
17:06:01
|
|
185
|
2,949.00
|
LSE
|
17:06:01
|
|
3
|
2,948.00
|
LSE
|
17:08:09
|
|
9
|
2,948.00
|
LSE
|
17:08:09
|
|
9
|
2,948.00
|
LSE
|
17:08:09
|
|
10
|
2,948.00
|
LSE
|
17:08:09
|
|
11
|
2,948.00
|
LSE
|
17:08:09
|
|
132
|
2,948.00
|
LSE
|
17:08:09
|
|
147
|
2,948.00
|
LSE
|
17:08:09
|
|
274
|
2,948.00
|
LSE
|
17:08:09
|
|
8
|
2,949.00
|
LSE
|
17:12:35
|
|
10
|
2,949.00
|
LSE
|
17:12:35
|
|
714
|
2,949.00
|
LSE
|
17:12:35
|
|
8
|
2,948.00
|
LSE
|
17:13:03
|
|
8
|
2,948.00
|
LSE
|
17:13:03
|
|
9
|
2,948.00
|
LSE
|
17:13:03
|
|
10
|
2,948.00
|
LSE
|
17:13:03
|
|
32
|
2,948.00
|
LSE
|
17:13:03
|
|
100
|
2,948.00
|
LSE
|
17:13:03
|
|
3
|
2,947.00
|
LSE
|
17:13:23
|
|
3
|
2,947.00
|
LSE
|
17:13:23
|
|
4
|
2,947.00
|
LSE
|
17:13:23
|
|
10
|
2,947.00
|
LSE
|
17:13:28
|
|
12
|
2,948.00
|
LSE
|
17:14:46
|
|
24
|
2,948.00
|
LSE
|
17:14:46
|
|
26
|
2,948.00
|
LSE
|
17:14:46
|
|
8
|
2,948.00
|
LSE
|
17:16:43
|
|
10
|
2,948.00
|
LSE
|
17:16:43
|
|
10
|
2,948.00
|
LSE
|
17:16:43
|
|
32
|
2,948.00
|
LSE
|
17:16:43
|
|
14
|
2,947.00
|
LSE
|
17:17:40
|
|
137
|
2,947.00
|
LSE
|
17:17:40
|
|
248
|
2,947.00
|
LSE
|
17:17:40
|
|
617
|
2,947.00
|
LSE
|
17:17:40
|
|
6
|
2,946.00
|
LSE
|
17:17:44
|
|
7
|
2,946.00
|
LSE
|
17:17:44
|
|
9
|
2,946.00
|
LSE
|
17:17:44
|
|
15
|
2,946.00
|
LSE
|
17:17:44
|
|
54
|
2,946.00
|
LSE
|
17:17:44
|
|
55
|
2,946.00
|
LSE
|
17:17:44
|
|
302
|
2,946.00
|
LSE
|
17:17:44
|
|
154
|
2,946.00
|
LSE
|
17:18:02
|
|
13
|
2,946.00
|
LSE
|
17:19:26
|
|
12
|
2,948.00
|
LSE
|
17:20:30
|
|
141
|
2,948.00
|
LSE
|
17:20:30
|
|
11
|
2,947.00
|
LSE
|
17:20:51
|
|
11
|
2,947.00
|
LSE
|
17:20:51
|
|
34
|
2,947.00
|
LSE
|
17:20:51
|
|
50
|
2,947.00
|
LSE
|
17:20:51
|
|
1,186
|
2,947.00
|
LSE
|
17:20:51
|
|
8
|
2,947.00
|
LSE
|
17:20:56
|
|
889
|
2,947.00
|
LSE
|
17:20:56
|
|
9
|
2,947.00
|
LSE
|
17:21:01
|
|
9
|
2,946.00
|
LSE
|
17:21:06
|
|
7
|
2,946.00
|
LSE
|
17:21:19
|
|
4
|
2,945.00
|
LSE
|
17:22:31
|
|
6
|
2,945.00
|
LSE
|
17:22:31
|
|
9
|
2,945.00
|
LSE
|
17:22:31
|
|
101
|
2,945.00
|
LSE
|
17:22:31
|
|
499
|
2,945.00
|
LSE
|
17:22:31
|
|
459
|
2,945.00
|
LSE
|
17:22:36
|
|
17
|
2,945.00
|
LSE
|
17:22:41
|
|
9
|
2,947.00
|
LSE
|
17:26:53
|
|
10
|
2,947.00
|
LSE
|
17:26:53
|
|
13
|
2,947.00
|
LSE
|
17:26:53
|
|
36
|
2,947.00
|
LSE
|
17:26:53
|
|
288
|
2,949.00
|
LSE
|
17:28:18
|
|
511
|
2,949.00
|
LSE
|
17:28:18
|
|
15
|
2,949.00
|
LSE
|
17:28:32
|
|
52
|
2,949.00
|
LSE
|
17:28:32
|
|
74
|
2,949.00
|
LSE
|
17:28:32
|
|
2
|
2,949.00
|
LSE
|
17:28:39
|
|
3
|
2,949.00
|
LSE
|
17:28:39
|
|
7
|
2,949.00
|
LSE
|
17:28:39
|
|
1
|
2,950.00
|
LSE
|
17:28:49
|
|
3
|
2,950.00
|
LSE
|
17:28:49
|
|
8
|
2,950.00
|
LSE
|
17:28:49
|
|
437
|
2,950.00
|
LSE
|
17:28:54
|
|
4
|
2,950.00
|
LSE
|
17:28:57
|
|
5
|
2,950.00
|
LSE
|
17:28:57
|
|
10
|
2,950.00
|
LSE
|
17:28:59
|
|
3
|
2,950.00
|
LSE
|
17:29:03
|
|
7
|
2,950.00
|
LSE
|
17:29:03
|
|
16
|
2,952.00
|
LSE
|
17:29:52
|
|
20
|
2,952.00
|
LSE
|
17:29:52
|
|
11
|
2,953.00
|
LSE
|
17:29:55
|
|
16
|
2,953.00
|
LSE
|
17:29:55
|
|
18
|
2,953.00
|
LSE
|
17:29:55
|
|
136
|
2,953.00
|
LSE
|
17:29:55
|
|
243
|
2,953.00
|
LSE
|
17:29:55
|
|
1,112
|
2,953.00
|
LSE
|
17:29:55
|
|
5
|
2,953.00
|
LSE
|
17:29:56
|
|
5
|
2,953.00
|
LSE
|
17:29:56
|
|
66
|
2,953.00
|
LSE
|
17:29:56
|
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
POSDXLFBZLLEFBB
British American Tobacco (LSE:BATS)
Historical Stock Chart
From Nov 2024 to Dec 2024
British American Tobacco (LSE:BATS)
Historical Stock Chart
From Dec 2023 to Dec 2024
