Transaction in Own Shares
14th Nov 2025 07:00
British American Tobacco p.l.c.
14 November 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 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Goldman Sachs International as part of its buyback programme announced on 18 March 2024:
Date of purchase: | 13 November 2025 |
Number of ordinary shares of 25 pence each purchased: | 110,000 |
Highest price paid per share (pence): | 4,224.00p |
Lowest price paid per share (pence): | 4,165.00p |
Volume weighted average price paid per share (pence): | 4,199.73p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,182,962,115 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,998,061 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 Goldman Sachs International on 13 November 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | [email protected]
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 | 13/11/2025 | 110,000 | 4,199.73p | LSE |
British American Tobacco p.l.c. | GB0002875804 | 13/11/2025 | 0 | 0.0000p | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 13/11/2025 | 0 | 0.0000p | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
11 | 4,218.00 | LSE | 08:15:19 |
586 | 4,218.00 | LSE | 08:15:19 |
426 | 4,224.00 | LSE | 08:16:20 |
10 | 4,223.00 | LSE | 08:16:38 |
402 | 4,223.00 | LSE | 08:16:38 |
378 | 4,222.00 | LSE | 08:16:38 |
266 | 4,216.00 | LSE | 08:23:05 |
191 | 4,215.00 | LSE | 08:23:35 |
209 | 4,214.00 | LSE | 08:23:35 |
202 | 4,213.00 | LSE | 08:23:58 |
246 | 4,212.00 | LSE | 08:23:58 |
280 | 4,211.00 | LSE | 08:24:15 |
242 | 4,210.00 | LSE | 08:24:15 |
52 | 4,210.00 | LSE | 08:24:15 |
197 | 4,210.00 | LSE | 08:24:15 |
286 | 4,209.00 | LSE | 08:24:20 |
280 | 4,206.00 | LSE | 08:25:45 |
240 | 4,206.00 | LSE | 08:26:18 |
223 | 4,209.00 | LSE | 08:28:10 |
269 | 4,212.00 | LSE | 08:30:23 |
194 | 4,212.00 | LSE | 08:30:29 |
53 | 4,211.00 | LSE | 08:30:33 |
288 | 4,209.00 | LSE | 08:30:55 |
193 | 4,208.00 | LSE | 08:33:37 |
239 | 4,207.00 | LSE | 08:33:39 |
10 | 4,206.00 | LSE | 08:34:06 |
221 | 4,206.00 | LSE | 08:34:07 |
165 | 4,209.00 | LSE | 08:36:48 |
31 | 4,209.00 | LSE | 08:36:48 |
189 | 4,208.00 | LSE | 08:36:48 |
193 | 4,207.00 | LSE | 08:37:16 |
263 | 4,208.00 | LSE | 08:40:33 |
254 | 4,207.00 | LSE | 08:40:33 |
210 | 4,206.00 | LSE | 08:40:44 |
226 | 4,206.00 | LSE | 08:44:40 |
8 | 4,205.00 | LSE | 08:45:07 |
212 | 4,205.00 | LSE | 08:45:37 |
234 | 4,204.00 | LSE | 08:45:37 |
179 | 4,203.00 | LSE | 08:45:39 |
88 | 4,203.00 | LSE | 08:45:39 |
262 | 4,200.00 | LSE | 08:47:06 |
174 | 4,195.00 | LSE | 08:48:27 |
80 | 4,195.00 | LSE | 08:48:27 |
234 | 4,194.00 | LSE | 08:49:20 |
206 | 4,194.00 | LSE | 08:50:35 |
207 | 4,190.00 | LSE | 08:51:26 |
207 | 4,192.00 | LSE | 08:52:51 |
200 | 4,190.00 | LSE | 08:54:00 |
199 | 4,187.00 | LSE | 08:55:27 |
201 | 4,186.00 | LSE | 08:56:26 |
206 | 4,179.00 | LSE | 08:57:47 |
204 | 4,179.00 | LSE | 08:58:25 |
206 | 4,182.00 | LSE | 09:00:39 |
14 | 4,181.00 | LSE | 09:01:26 |
194 | 4,181.00 | LSE | 09:01:26 |
199 | 4,179.00 | LSE | 09:02:00 |
208 | 4,179.00 | LSE | 09:04:15 |
38 | 4,178.00 | LSE | 09:04:27 |
203 | 4,177.00 | LSE | 09:04:36 |
189 | 4,166.00 | LSE | 09:06:38 |
95 | 4,165.00 | LSE | 09:06:44 |
277 | 4,176.00 | LSE | 09:10:06 |
35 | 4,175.00 | LSE | 09:10:06 |
239 | 4,175.00 | LSE | 09:10:06 |
255 | 4,174.00 | LSE | 09:11:26 |
228 | 4,173.00 | LSE | 09:12:05 |
213 | 4,183.00 | LSE | 09:13:41 |
206 | 4,188.00 | LSE | 09:15:07 |
202 | 4,185.00 | LSE | 09:15:38 |
198 | 4,184.00 | LSE | 09:16:40 |
198 | 4,184.00 | LSE | 09:18:07 |
255 | 4,189.00 | LSE | 09:21:20 |
260 | 4,188.00 | LSE | 09:21:20 |
226 | 4,187.00 | LSE | 09:22:47 |
109 | 4,188.00 | LSE | 09:24:54 |
81 | 4,188.00 | LSE | 09:24:54 |
69 | 4,187.00 | LSE | 09:25:44 |
235 | 4,192.00 | LSE | 09:27:58 |
19 | 4,191.00 | LSE | 09:27:58 |
170 | 4,191.00 | LSE | 09:27:59 |
55 | 4,190.00 | LSE | 09:30:09 |
191 | 4,190.00 | LSE | 09:30:09 |
205 | 4,192.00 | LSE | 09:31:20 |
272 | 4,192.00 | LSE | 09:33:22 |
236 | 4,193.00 | LSE | 09:36:10 |
232 | 4,192.00 | LSE | 09:38:35 |
17 | 4,191.00 | LSE | 09:38:38 |
354 | 4,200.00 | LSE | 09:40:33 |
10 | 4,200.00 | LSE | 09:40:36 |
284 | 4,201.00 | LSE | 09:41:00 |
27 | 4,200.00 | LSE | 09:41:00 |
3 | 4,200.00 | LSE | 09:41:38 |
435 | 4,199.00 | LSE | 09:41:38 |
241 | 4,198.00 | LSE | 09:44:56 |
300 | 4,199.00 | LSE | 09:47:11 |
189 | 4,198.00 | LSE | 09:47:19 |
57 | 4,197.00 | LSE | 09:47:19 |
172 | 4,197.00 | LSE | 09:47:19 |
247 | 4,198.00 | LSE | 09:48:26 |
219 | 4,198.00 | LSE | 09:49:47 |
203 | 4,204.00 | LSE | 09:51:07 |
174 | 4,203.00 | LSE | 09:52:57 |
19 | 4,203.00 | LSE | 09:52:57 |
198 | 4,202.00 | LSE | 09:52:59 |
190 | 4,203.00 | LSE | 09:54:58 |
195 | 4,202.00 | LSE | 09:55:38 |
194 | 4,202.00 | LSE | 09:58:27 |
191 | 4,201.00 | LSE | 10:00:35 |
196 | 4,200.00 | LSE | 10:01:23 |
49 | 4,199.00 | LSE | 10:01:23 |
10 | 4,199.00 | LSE | 10:01:46 |
258 | 4,200.00 | LSE | 10:04:26 |
137 | 4,199.00 | LSE | 10:06:12 |
362 | 4,200.00 | LSE | 10:07:36 |
361 | 4,199.00 | LSE | 10:07:53 |
246 | 4,198.00 | LSE | 10:08:13 |
196 | 4,197.00 | LSE | 10:09:05 |
284 | 4,200.00 | LSE | 10:11:13 |
249 | 4,199.00 | LSE | 10:11:35 |
259 | 4,197.00 | LSE | 10:13:01 |
214 | 4,199.00 | LSE | 10:15:35 |
271 | 4,203.00 | LSE | 10:17:08 |
218 | 4,202.00 | LSE | 10:17:19 |
217 | 4,201.00 | LSE | 10:18:00 |
96 | 4,199.00 | LSE | 10:21:26 |
93 | 4,199.00 | LSE | 10:21:30 |
190 | 4,198.00 | LSE | 10:25:26 |
206 | 4,197.00 | LSE | 10:25:26 |
11 | 4,196.00 | LSE | 10:25:26 |
91 | 4,196.00 | LSE | 10:25:26 |
14 | 4,196.00 | LSE | 10:25:27 |
20 | 4,196.00 | LSE | 10:25:27 |
53 | 4,196.00 | LSE | 10:25:40 |
345 | 4,195.00 | LSE | 10:27:13 |
314 | 4,194.00 | LSE | 10:27:25 |
112 | 4,195.00 | LSE | 10:28:07 |
147 | 4,195.00 | LSE | 10:28:07 |
12 | 4,194.00 | LSE | 10:31:35 |
225 | 4,194.00 | LSE | 10:31:45 |
25 | 4,193.00 | LSE | 10:31:45 |
11 | 4,193.00 | LSE | 10:33:21 |
10 | 4,193.00 | LSE | 10:33:21 |
142 | 4,193.00 | LSE | 10:35:25 |
60 | 4,193.00 | LSE | 10:35:25 |
22 | 4,192.00 | LSE | 10:35:40 |
29 | 4,192.00 | LSE | 10:35:40 |
156 | 4,192.00 | LSE | 10:35:40 |
22 | 4,191.00 | LSE | 10:36:09 |
343 | 4,193.00 | LSE | 10:39:26 |
24 | 4,193.00 | LSE | 10:41:31 |
22 | 4,193.00 | LSE | 10:41:31 |
329 | 4,193.00 | LSE | 10:41:31 |
80 | 4,192.00 | LSE | 10:41:33 |
232 | 4,192.00 | LSE | 10:42:02 |
162 | 4,191.00 | LSE | 10:42:25 |
20 | 4,191.00 | LSE | 10:42:25 |
3 | 4,190.00 | LSE | 10:42:52 |
133 | 4,192.00 | LSE | 10:48:34 |
315 | 4,192.00 | LSE | 10:48:34 |
116 | 4,191.00 | LSE | 10:48:35 |
21 | 4,191.00 | LSE | 10:48:57 |
7 | 4,191.00 | LSE | 10:49:02 |
170 | 4,191.00 | LSE | 10:49:02 |
87 | 4,190.00 | LSE | 10:49:59 |
122 | 4,190.00 | LSE | 10:49:59 |
57 | 4,190.00 | LSE | 10:49:59 |
155 | 4,189.00 | LSE | 10:51:28 |
40 | 4,189.00 | LSE | 10:52:26 |
20 | 4,189.00 | LSE | 10:52:43 |
94 | 4,189.00 | LSE | 10:53:00 |
298 | 4,190.00 | LSE | 10:53:35 |
303 | 4,189.00 | LSE | 10:54:03 |
184 | 4,188.00 | LSE | 10:55:21 |
13 | 4,187.00 | LSE | 10:55:37 |
205 | 4,187.00 | LSE | 10:55:44 |
209 | 4,188.00 | LSE | 10:58:02 |
137 | 4,187.00 | LSE | 10:58:32 |
75 | 4,188.00 | LSE | 11:00:28 |
176 | 4,188.00 | LSE | 11:01:03 |
254 | 4,187.00 | LSE | 11:01:45 |
29 | 4,186.00 | LSE | 11:01:45 |
20 | 4,186.00 | LSE | 11:01:45 |
143 | 4,186.00 | LSE | 11:01:54 |
216 | 4,185.00 | LSE | 11:02:58 |
85 | 4,185.00 | LSE | 11:04:56 |
84 | 4,185.00 | LSE | 11:05:03 |
33 | 4,185.00 | LSE | 11:05:10 |
67 | 4,184.00 | LSE | 11:05:39 |
67 | 4,184.00 | LSE | 11:07:14 |
84 | 4,184.00 | LSE | 11:07:21 |
9 | 4,184.00 | LSE | 11:07:24 |
84 | 4,184.00 | LSE | 11:07:28 |
3 | 4,184.00 | LSE | 11:07:28 |
187 | 4,185.00 | LSE | 11:07:58 |
46 | 4,185.00 | LSE | 11:07:58 |
125 | 4,185.00 | LSE | 11:09:20 |
92 | 4,185.00 | LSE | 11:09:48 |
190 | 4,186.00 | LSE | 11:11:02 |
9 | 4,186.00 | LSE | 11:11:15 |
154 | 4,185.00 | LSE | 11:12:59 |
110 | 4,184.00 | LSE | 11:13:10 |
231 | 4,185.00 | LSE | 11:13:59 |
63 | 4,183.00 | LSE | 11:14:48 |
128 | 4,183.00 | LSE | 11:15:01 |
36 | 4,183.00 | LSE | 11:15:29 |
138 | 4,183.00 | LSE | 11:15:43 |
245 | 4,188.00 | LSE | 11:16:50 |
215 | 4,191.00 | LSE | 11:18:05 |
206 | 4,187.00 | LSE | 11:20:46 |
204 | 4,186.00 | LSE | 11:20:57 |
1 | 4,186.00 | LSE | 11:22:57 |
110 | 4,186.00 | LSE | 11:22:57 |
84 | 4,186.00 | LSE | 11:22:57 |
89 | 4,185.00 | LSE | 11:22:57 |
13 | 4,187.00 | LSE | 11:24:05 |
38 | 4,187.00 | LSE | 11:24:05 |
10 | 4,187.00 | LSE | 11:24:56 |
22 | 4,187.00 | LSE | 11:25:14 |
49 | 4,187.00 | LSE | 11:25:24 |
112 | 4,187.00 | LSE | 11:25:27 |
221 | 4,188.00 | LSE | 11:25:38 |
210 | 4,188.00 | LSE | 11:27:01 |
205 | 4,188.00 | LSE | 11:27:19 |
203 | 4,188.00 | LSE | 11:29:06 |
200 | 4,185.00 | LSE | 11:29:42 |
197 | 4,185.00 | LSE | 11:32:17 |
154 | 4,184.00 | LSE | 11:32:18 |
225 | 4,184.00 | LSE | 11:38:36 |
217 | 4,183.00 | LSE | 11:38:57 |
199 | 4,182.00 | LSE | 11:38:58 |
112 | 4,183.00 | LSE | 11:39:12 |
218 | 4,184.00 | LSE | 11:39:23 |
19 | 4,183.00 | LSE | 11:39:23 |
65 | 4,183.00 | LSE | 11:39:23 |
114 | 4,183.00 | LSE | 11:39:28 |
232 | 4,182.00 | LSE | 11:39:54 |
132 | 4,179.00 | LSE | 11:42:00 |
82 | 4,179.00 | LSE | 11:42:00 |
207 | 4,180.00 | LSE | 11:43:06 |
50 | 4,182.00 | LSE | 11:45:23 |
50 | 4,182.00 | LSE | 11:45:23 |
100 | 4,182.00 | LSE | 11:45:24 |
105 | 4,182.00 | LSE | 11:46:15 |
101 | 4,182.00 | LSE | 11:46:25 |
206 | 4,182.00 | LSE | 11:48:20 |
208 | 4,181.00 | LSE | 11:48:50 |
35 | 4,181.00 | LSE | 11:49:51 |
15 | 4,181.00 | LSE | 11:49:51 |
62 | 4,181.00 | LSE | 11:49:51 |
92 | 4,181.00 | LSE | 11:50:00 |
202 | 4,180.00 | LSE | 11:50:00 |
14 | 4,184.00 | LSE | 11:51:31 |
10 | 4,184.00 | LSE | 11:51:42 |
182 | 4,184.00 | LSE | 11:52:11 |
203 | 4,185.00 | LSE | 11:52:58 |
156 | 4,184.00 | LSE | 11:52:58 |
32 | 4,182.00 | LSE | 11:54:24 |
19 | 4,182.00 | LSE | 11:54:24 |
18 | 4,182.00 | LSE | 11:54:24 |
191 | 4,186.00 | LSE | 11:56:06 |
3 | 4,185.00 | LSE | 11:56:28 |
186 | 4,185.00 | LSE | 11:56:30 |
17 | 4,186.00 | LSE | 11:59:21 |
17 | 4,186.00 | LSE | 11:59:21 |
1 | 4,186.00 | LSE | 11:59:25 |
173 | 4,186.00 | LSE | 11:59:29 |
295 | 4,186.00 | LSE | 12:00:02 |
208 | 4,185.00 | LSE | 12:00:02 |
231 | 4,192.00 | LSE | 12:00:22 |
33 | 4,192.00 | LSE | 12:00:22 |
217 | 4,191.00 | LSE | 12:02:28 |
49 | 4,189.00 | LSE | 12:02:31 |
170 | 4,189.00 | LSE | 12:02:31 |
204 | 4,193.00 | LSE | 12:04:32 |
210 | 4,192.00 | LSE | 12:07:04 |
209 | 4,191.00 | LSE | 12:07:29 |
204 | 4,193.00 | LSE | 12:08:47 |
194 | 4,193.00 | LSE | 12:09:43 |
206 | 4,194.00 | LSE | 12:11:05 |
202 | 4,195.00 | LSE | 12:11:13 |
201 | 4,193.00 | LSE | 12:11:43 |
324 | 4,192.00 | LSE | 12:16:48 |
26 | 4,191.00 | LSE | 12:16:50 |
177 | 4,191.00 | LSE | 12:17:07 |
241 | 4,196.00 | LSE | 12:17:13 |
225 | 4,197.00 | LSE | 12:19:28 |
201 | 4,196.00 | LSE | 12:20:29 |
385 | 4,197.00 | LSE | 12:25:04 |
357 | 4,196.00 | LSE | 12:25:04 |
34 | 4,195.00 | LSE | 12:25:04 |
11 | 4,195.00 | LSE | 12:25:05 |
12 | 4,195.00 | LSE | 12:25:05 |
292 | 4,197.00 | LSE | 12:26:28 |
298 | 4,196.00 | LSE | 12:27:12 |
183 | 4,195.00 | LSE | 12:27:28 |
222 | 4,196.00 | LSE | 12:27:49 |
38 | 4,195.00 | LSE | 12:32:31 |
245 | 4,195.00 | LSE | 12:32:31 |
202 | 4,196.00 | LSE | 12:33:38 |
136 | 4,196.00 | LSE | 12:33:38 |
41 | 4,197.00 | LSE | 12:38:11 |
34 | 4,197.00 | LSE | 12:38:11 |
25 | 4,197.00 | LSE | 12:38:11 |
100 | 4,197.00 | LSE | 12:38:39 |
367 | 4,197.00 | LSE | 12:38:39 |
54 | 4,198.00 | LSE | 12:38:40 |
44 | 4,198.00 | LSE | 12:38:40 |
56 | 4,198.00 | LSE | 12:38:40 |
44 | 4,198.00 | LSE | 12:38:40 |
100 | 4,198.00 | LSE | 12:38:44 |
113 | 4,198.00 | LSE | 12:38:44 |
398 | 4,197.00 | LSE | 12:38:44 |
379 | 4,196.00 | LSE | 12:39:01 |
220 | 4,198.00 | LSE | 12:41:16 |
209 | 4,197.00 | LSE | 12:46:18 |
13 | 4,196.00 | LSE | 12:46:21 |
208 | 4,196.00 | LSE | 12:46:21 |
160 | 4,197.00 | LSE | 12:49:26 |
241 | 4,197.00 | LSE | 12:49:26 |
539 | 4,197.00 | LSE | 12:51:21 |
43 | 4,196.00 | LSE | 12:52:37 |
367 | 4,196.00 | LSE | 12:52:37 |
17 | 4,198.00 | LSE | 12:53:09 |
40 | 4,198.00 | LSE | 12:53:09 |
43 | 4,198.00 | LSE | 12:53:09 |
16 | 4,199.00 | LSE | 12:53:46 |
24 | 4,199.00 | LSE | 12:53:46 |
43 | 4,199.00 | LSE | 12:53:46 |
167 | 4,199.00 | LSE | 12:55:42 |
140 | 4,199.00 | LSE | 12:55:42 |
10 | 4,198.00 | LSE | 12:56:11 |
100 | 4,198.00 | LSE | 12:57:34 |
100 | 4,198.00 | LSE | 12:57:34 |
17 | 4,198.00 | LSE | 12:57:34 |
40 | 4,199.00 | LSE | 12:57:57 |
22 | 4,199.00 | LSE | 12:57:57 |
100 | 4,199.00 | LSE | 12:58:00 |
100 | 4,199.00 | LSE | 12:58:00 |
177 | 4,199.00 | LSE | 12:58:00 |
395 | 4,199.00 | LSE | 13:00:18 |
488 | 4,198.00 | LSE | 13:01:03 |
397 | 4,200.00 | LSE | 13:02:38 |
294 | 4,199.00 | LSE | 13:03:29 |
208 | 4,198.00 | LSE | 13:04:15 |
192 | 4,197.00 | LSE | 13:04:39 |
153 | 4,197.00 | LSE | 13:04:39 |
89 | 4,197.00 | LSE | 13:06:01 |
13 | 4,197.00 | LSE | 13:06:24 |
88 | 4,197.00 | LSE | 13:06:25 |
203 | 4,196.00 | LSE | 13:08:50 |
8 | 4,195.00 | LSE | 13:10:23 |
183 | 4,195.00 | LSE | 13:11:37 |
95 | 4,196.00 | LSE | 13:12:24 |
145 | 4,196.00 | LSE | 13:13:22 |
301 | 4,196.00 | LSE | 13:13:22 |
49 | 4,195.00 | LSE | 13:13:46 |
30 | 4,197.00 | LSE | 13:16:02 |
510 | 4,197.00 | LSE | 13:16:21 |
116 | 4,196.00 | LSE | 13:16:24 |
346 | 4,196.00 | LSE | 13:16:29 |
245 | 4,198.00 | LSE | 13:16:56 |
338 | 4,197.00 | LSE | 13:16:56 |
123 | 4,197.00 | LSE | 13:20:58 |
241 | 4,197.00 | LSE | 13:21:17 |
365 | 4,196.00 | LSE | 13:21:36 |
238 | 4,196.00 | LSE | 13:21:48 |
191 | 4,195.00 | LSE | 13:23:28 |
90 | 4,196.00 | LSE | 13:24:25 |
164 | 4,196.00 | LSE | 13:24:38 |
30 | 4,196.00 | LSE | 13:24:57 |
73 | 4,196.00 | LSE | 13:26:28 |
48 | 4,196.00 | LSE | 13:27:32 |
159 | 4,196.00 | LSE | 13:27:44 |
658 | 4,199.00 | LSE | 13:31:37 |
354 | 4,198.00 | LSE | 13:33:15 |
39 | 4,198.00 | LSE | 13:33:15 |
474 | 4,198.00 | LSE | 13:33:41 |
435 | 4,199.00 | LSE | 13:35:53 |
432 | 4,198.00 | LSE | 13:35:59 |
446 | 4,197.00 | LSE | 13:36:51 |
200 | 4,196.00 | LSE | 13:37:24 |
200 | 4,201.00 | LSE | 13:38:17 |
1 | 4,199.00 | LSE | 13:39:06 |
194 | 4,199.00 | LSE | 13:39:37 |
120 | 4,201.00 | LSE | 13:40:17 |
234 | 4,205.00 | LSE | 13:41:32 |
41 | 4,204.00 | LSE | 13:41:40 |
197 | 4,204.00 | LSE | 13:41:40 |
63 | 4,203.00 | LSE | 13:42:43 |
144 | 4,203.00 | LSE | 13:42:49 |
211 | 4,202.00 | LSE | 13:43:29 |
82 | 4,201.00 | LSE | 13:43:51 |
132 | 4,205.00 | LSE | 13:44:19 |
128 | 4,205.00 | LSE | 13:44:19 |
103 | 4,204.00 | LSE | 13:45:54 |
129 | 4,204.00 | LSE | 13:45:58 |
83 | 4,203.00 | LSE | 13:46:36 |
152 | 4,203.00 | LSE | 13:46:36 |
87 | 4,202.00 | LSE | 13:47:49 |
116 | 4,202.00 | LSE | 13:48:00 |
204 | 4,203.00 | LSE | 13:48:07 |
203 | 4,204.00 | LSE | 13:49:32 |
199 | 4,205.00 | LSE | 13:51:10 |
81 | 4,205.00 | LSE | 13:52:02 |
199 | 4,205.00 | LSE | 13:52:02 |
90 | 4,204.00 | LSE | 13:52:16 |
213 | 4,208.00 | LSE | 13:52:42 |
214 | 4,208.00 | LSE | 13:54:22 |
24 | 4,207.00 | LSE | 13:54:26 |
166 | 4,207.00 | LSE | 13:54:26 |
207 | 4,206.00 | LSE | 13:55:25 |
201 | 4,205.00 | LSE | 13:56:17 |
206 | 4,204.00 | LSE | 13:56:31 |
22 | 4,205.00 | LSE | 13:58:02 |
184 | 4,205.00 | LSE | 13:58:03 |
204 | 4,204.00 | LSE | 13:58:09 |
203 | 4,203.00 | LSE | 14:00:13 |
206 | 4,202.00 | LSE | 14:00:14 |
108 | 4,201.00 | LSE | 14:00:40 |
256 | 4,203.00 | LSE | 14:01:41 |
215 | 4,203.00 | LSE | 14:02:05 |
257 | 4,202.00 | LSE | 14:02:33 |
3 | 4,207.00 | LSE | 14:03:36 |
189 | 4,207.00 | LSE | 14:03:36 |
100 | 4,208.00 | LSE | 14:03:56 |
95 | 4,208.00 | LSE | 14:03:56 |
196 | 4,210.00 | LSE | 14:05:33 |
208 | 4,210.00 | LSE | 14:05:44 |
119 | 4,208.00 | LSE | 14:07:00 |
211 | 4,207.00 | LSE | 14:08:28 |
39 | 4,207.00 | LSE | 14:08:31 |
266 | 4,206.00 | LSE | 14:08:36 |
172 | 4,205.00 | LSE | 14:09:13 |
293 | 4,205.00 | LSE | 14:11:52 |
9 | 4,208.00 | LSE | 14:12:43 |
47 | 4,208.00 | LSE | 14:12:43 |
15 | 4,208.00 | LSE | 14:12:43 |
13 | 4,208.00 | LSE | 14:12:43 |
25 | 4,208.00 | LSE | 14:12:43 |
47 | 4,208.00 | LSE | 14:12:43 |
15 | 4,208.00 | LSE | 14:12:43 |
13 | 4,208.00 | LSE | 14:12:43 |
337 | 4,213.00 | LSE | 14:13:38 |
491 | 4,214.00 | LSE | 14:15:22 |
353 | 4,218.00 | LSE | 14:16:20 |
450 | 4,218.00 | LSE | 14:17:57 |
343 | 4,217.00 | LSE | 14:18:15 |
318 | 4,216.00 | LSE | 14:18:15 |
170 | 4,215.00 | LSE | 14:18:24 |
487 | 4,217.00 | LSE | 14:20:58 |
511 | 4,216.00 | LSE | 14:21:08 |
243 | 4,215.00 | LSE | 14:21:08 |
47 | 4,216.00 | LSE | 14:23:01 |
269 | 4,216.00 | LSE | 14:23:01 |
25 | 4,216.00 | LSE | 14:23:01 |
123 | 4,217.00 | LSE | 14:24:34 |
260 | 4,217.00 | LSE | 14:24:34 |
627 | 4,222.00 | LSE | 14:26:15 |
577 | 4,221.00 | LSE | 14:27:03 |
585 | 4,220.00 | LSE | 14:27:03 |
331 | 4,219.00 | LSE | 14:27:03 |
301 | 4,218.00 | LSE | 14:27:03 |
211 | 4,217.00 | LSE | 14:28:00 |
225 | 4,216.00 | LSE | 14:28:00 |
219 | 4,215.00 | LSE | 14:28:01 |
236 | 4,215.00 | LSE | 14:29:07 |
228 | 4,214.00 | LSE | 14:29:30 |
235 | 4,213.00 | LSE | 14:29:30 |
286 | 4,215.00 | LSE | 14:29:59 |
300 | 4,214.00 | LSE | 14:30:01 |
233 | 4,213.00 | LSE | 14:30:01 |
16 | 4,211.00 | LSE | 14:30:15 |
237 | 4,211.00 | LSE | 14:30:15 |
224 | 4,209.00 | LSE | 14:30:23 |
216 | 4,208.00 | LSE | 14:30:31 |
20 | 4,207.00 | LSE | 14:30:32 |
11 | 4,207.00 | LSE | 14:30:32 |
13 | 4,207.00 | LSE | 14:30:36 |
42 | 4,207.00 | LSE | 14:30:36 |
150 | 4,207.00 | LSE | 14:30:36 |
53 | 4,206.00 | LSE | 14:30:41 |
22 | 4,206.00 | LSE | 14:30:49 |
12 | 4,206.00 | LSE | 14:30:50 |
10 | 4,206.00 | LSE | 14:30:51 |
14 | 4,206.00 | LSE | 14:30:52 |
138 | 4,206.00 | LSE | 14:30:52 |
10 | 4,205.00 | LSE | 14:30:52 |
44 | 4,205.00 | LSE | 14:30:52 |
194 | 4,205.00 | LSE | 14:30:52 |
247 | 4,204.00 | LSE | 14:31:03 |
28 | 4,203.00 | LSE | 14:31:03 |
51 | 4,203.00 | LSE | 14:31:03 |
205 | 4,203.00 | LSE | 14:31:03 |
161 | 4,202.00 | LSE | 14:31:06 |
169 | 4,207.00 | LSE | 14:31:18 |
111 | 4,207.00 | LSE | 14:31:18 |
272 | 4,206.00 | LSE | 14:31:22 |
256 | 4,205.00 | LSE | 14:31:22 |
268 | 4,205.00 | LSE | 14:31:26 |
201 | 4,205.00 | LSE | 14:31:37 |
202 | 4,205.00 | LSE | 14:32:03 |
6 | 4,204.00 | LSE | 14:32:11 |
11 | 4,204.00 | LSE | 14:32:13 |
25 | 4,204.00 | LSE | 14:32:13 |
161 | 4,204.00 | LSE | 14:32:14 |
17 | 4,203.00 | LSE | 14:32:14 |
12 | 4,203.00 | LSE | 14:32:15 |
22 | 4,203.00 | LSE | 14:32:15 |
152 | 4,203.00 | LSE | 14:32:18 |
534 | 4,202.00 | LSE | 14:32:24 |
504 | 4,201.00 | LSE | 14:32:24 |
24 | 4,200.00 | LSE | 14:32:24 |
101 | 4,200.00 | LSE | 14:32:24 |
343 | 4,200.00 | LSE | 14:32:24 |
273 | 4,199.00 | LSE | 14:32:40 |
26 | 4,198.00 | LSE | 14:32:41 |
13 | 4,198.00 | LSE | 14:32:45 |
94 | 4,198.00 | LSE | 14:32:45 |
83 | 4,198.00 | LSE | 14:32:46 |
190 | 4,200.00 | LSE | 14:33:01 |
112 | 4,199.00 | LSE | 14:33:01 |
85 | 4,199.00 | LSE | 14:33:08 |
201 | 4,198.00 | LSE | 14:33:08 |
178 | 4,197.00 | LSE | 14:33:08 |
232 | 4,197.00 | LSE | 14:33:08 |
90 | 4,199.00 | LSE | 14:33:17 |
24 | 4,199.00 | LSE | 14:33:18 |
123 | 4,199.00 | LSE | 14:33:18 |
224 | 4,198.00 | LSE | 14:33:18 |
226 | 4,197.00 | LSE | 14:33:19 |
212 | 4,196.00 | LSE | 14:33:19 |
81 | 4,192.00 | LSE | 14:33:33 |
148 | 4,192.00 | LSE | 14:33:33 |
153 | 4,191.00 | LSE | 14:33:34 |
207 | 4,192.00 | LSE | 14:33:39 |
38 | 4,191.00 | LSE | 14:33:39 |
34 | 4,191.00 | LSE | 14:33:40 |
217 | 4,195.00 | LSE | 14:33:51 |
239 | 4,195.00 | LSE | 14:33:51 |
237 | 4,197.00 | LSE | 14:33:58 |
121 | 4,197.00 | LSE | 14:33:59 |
256 | 4,198.00 | LSE | 14:34:04 |
200 | 4,196.00 | LSE | 14:34:11 |
160 | 4,196.00 | LSE | 14:34:11 |
626 | 4,202.00 | LSE | 14:34:56 |
592 | 4,201.00 | LSE | 14:35:00 |
337 | 4,200.00 | LSE | 14:35:00 |
138 | 4,200.00 | LSE | 14:35:13 |
193 | 4,199.00 | LSE | 14:35:13 |
15 | 4,199.00 | LSE | 14:35:13 |
85 | 4,198.00 | LSE | 14:35:13 |
144 | 4,198.00 | LSE | 14:35:13 |
230 | 4,197.00 | LSE | 14:35:13 |
1 | 4,200.00 | LSE | 14:35:50 |
104 | 4,200.00 | LSE | 14:35:50 |
17 | 4,200.00 | LSE | 14:35:59 |
17 | 4,200.00 | LSE | 14:35:59 |
17 | 4,200.00 | LSE | 14:36:00 |
228 | 4,202.00 | LSE | 14:36:11 |
14 | 4,205.00 | LSE | 14:37:03 |
34 | 4,205.00 | LSE | 14:37:03 |
441 | 4,205.00 | LSE | 14:37:03 |
9 | 4,209.00 | LSE | 14:37:44 |
462 | 4,209.00 | LSE | 14:37:44 |
502 | 4,208.00 | LSE | 14:38:22 |
355 | 4,207.00 | LSE | 14:38:22 |
69 | 4,207.00 | LSE | 14:38:22 |
134 | 4,207.00 | LSE | 14:38:22 |
400 | 4,206.00 | LSE | 14:38:22 |
10 | 4,206.00 | LSE | 14:38:59 |
10 | 4,206.00 | LSE | 14:38:59 |
10 | 4,206.00 | LSE | 14:39:00 |
1 | 4,206.00 | LSE | 14:39:00 |
420 | 4,205.00 | LSE | 14:39:38 |
18 | 4,205.00 | LSE | 14:39:39 |
17 | 4,204.00 | LSE | 14:39:41 |
111 | 4,204.00 | LSE | 14:39:41 |
21 | 4,205.00 | LSE | 14:40:01 |
10 | 4,205.00 | LSE | 14:40:01 |
334 | 4,205.00 | LSE | 14:40:01 |
386 | 4,206.00 | LSE | 14:40:12 |
22 | 4,205.00 | LSE | 14:40:12 |
17 | 4,205.00 | LSE | 14:40:12 |
405 | 4,205.00 | LSE | 14:40:36 |
255 | 4,206.00 | LSE | 14:40:54 |
277 | 4,205.00 | LSE | 14:41:05 |
17 | 4,204.00 | LSE | 14:41:17 |
122 | 4,204.00 | LSE | 14:41:17 |
230 | 4,203.00 | LSE | 14:41:24 |
63 | 4,203.00 | LSE | 14:41:24 |
269 | 4,203.00 | LSE | 14:42:01 |
201 | 4,202.00 | LSE | 14:42:19 |
304 | 4,202.00 | LSE | 14:42:36 |
322 | 4,209.00 | LSE | 14:43:06 |
16 | 4,208.00 | LSE | 14:43:17 |
318 | 4,208.00 | LSE | 14:43:17 |
283 | 4,209.00 | LSE | 14:43:48 |
190 | 4,208.00 | LSE | 14:44:20 |
258 | 4,207.00 | LSE | 14:44:22 |
24 | 4,206.00 | LSE | 14:44:28 |
221 | 4,206.00 | LSE | 14:44:29 |
252 | 4,207.00 | LSE | 14:44:31 |
270 | 4,208.00 | LSE | 14:44:56 |
282 | 4,207.00 | LSE | 14:45:00 |
210 | 4,206.00 | LSE | 14:45:00 |
191 | 4,204.00 | LSE | 14:45:24 |
263 | 4,202.00 | LSE | 14:45:55 |
237 | 4,202.00 | LSE | 14:46:37 |
214 | 4,204.00 | LSE | 14:46:50 |
169 | 4,205.00 | LSE | 14:47:13 |
109 | 4,205.00 | LSE | 14:47:13 |
262 | 4,204.00 | LSE | 14:47:13 |
224 | 4,205.00 | LSE | 14:47:47 |
213 | 4,204.00 | LSE | 14:47:47 |
245 | 4,205.00 | LSE | 14:47:58 |
23 | 4,206.00 | LSE | 14:48:30 |
183 | 4,206.00 | LSE | 14:48:30 |
203 | 4,205.00 | LSE | 14:49:00 |
74 | 4,204.00 | LSE | 14:49:30 |
18 | 4,204.00 | LSE | 14:49:31 |
63 | 4,204.00 | LSE | 14:49:31 |
18 | 4,204.00 | LSE | 14:49:31 |
16 | 4,204.00 | LSE | 14:49:31 |
21 | 4,204.00 | LSE | 14:49:31 |
18 | 4,203.00 | LSE | 14:49:34 |
228 | 4,205.00 | LSE | 14:50:02 |
87 | 4,205.00 | LSE | 14:50:02 |
12 | 4,203.00 | LSE | 14:50:04 |
39 | 4,203.00 | LSE | 14:50:04 |
10 | 4,203.00 | LSE | 14:50:12 |
11 | 4,203.00 | LSE | 14:50:12 |
1 | 4,203.00 | LSE | 14:50:19 |
41 | 4,203.00 | LSE | 14:50:23 |
10 | 4,203.00 | LSE | 14:50:23 |
60 | 4,203.00 | LSE | 14:50:23 |
48 | 4,203.00 | LSE | 14:50:25 |
8 | 4,203.00 | LSE | 14:50:25 |
255 | 4,202.00 | LSE | 14:50:25 |
17 | 4,201.00 | LSE | 14:50:25 |
243 | 4,201.00 | LSE | 14:50:25 |
10 | 4,200.00 | LSE | 14:50:37 |
30 | 4,200.00 | LSE | 14:50:37 |
241 | 4,200.00 | LSE | 14:50:39 |
17 | 4,199.00 | LSE | 14:50:57 |
256 | 4,199.00 | LSE | 14:50:57 |
227 | 4,201.00 | LSE | 14:51:42 |
145 | 4,200.00 | LSE | 14:51:42 |
80 | 4,200.00 | LSE | 14:51:42 |
205 | 4,200.00 | LSE | 14:52:36 |
3 | 4,199.00 | LSE | 14:52:40 |
17 | 4,199.00 | LSE | 14:52:41 |
50 | 4,199.00 | LSE | 14:52:41 |
17 | 4,199.00 | LSE | 14:52:41 |
15 | 4,199.00 | LSE | 14:52:41 |
10 | 4,199.00 | LSE | 14:52:41 |
50 | 4,199.00 | LSE | 14:52:41 |
10 | 4,199.00 | LSE | 14:52:41 |
10 | 4,199.00 | LSE | 14:52:41 |
14 | 4,199.00 | LSE | 14:52:41 |
10 | 4,199.00 | LSE | 14:52:41 |
67 | 4,199.00 | LSE | 14:52:41 |
110 | 4,202.00 | LSE | 14:53:36 |
2 | 4,202.00 | LSE | 14:53:36 |
115 | 4,202.00 | LSE | 14:53:48 |
521 | 4,203.00 | LSE | 14:54:37 |
455 | 4,202.00 | LSE | 14:54:37 |
340 | 4,201.00 | LSE | 14:54:37 |
14 | 4,203.00 | LSE | 14:54:41 |
100 | 4,203.00 | LSE | 14:54:41 |
160 | 4,203.00 | LSE | 14:54:41 |
269 | 4,203.00 | LSE | 14:54:56 |
22 | 4,201.00 | LSE | 14:55:39 |
75 | 4,201.00 | LSE | 14:55:39 |
123 | 4,201.00 | LSE | 14:55:39 |
34 | 4,200.00 | LSE | 14:55:47 |
14 | 4,200.00 | LSE | 14:55:47 |
24 | 4,200.00 | LSE | 14:55:47 |
10 | 4,200.00 | LSE | 14:55:47 |
85 | 4,200.00 | LSE | 14:55:47 |
14 | 4,200.00 | LSE | 14:55:47 |
10 | 4,200.00 | LSE | 14:55:48 |
29 | 4,200.00 | LSE | 14:55:48 |
471 | 4,204.00 | LSE | 14:57:52 |
286 | 4,204.00 | LSE | 14:57:52 |
106 | 4,204.00 | LSE | 14:57:52 |
162 | 4,204.00 | LSE | 14:57:52 |
411 | 4,204.00 | LSE | 14:57:52 |
400 | 4,203.00 | LSE | 14:59:24 |
33 | 4,203.00 | LSE | 14:59:24 |