Transaction in Own Shares
21st Nov 2024 07:00
British American Tobacco p.l.c.
21 November 2024
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 24 April 2024 it purchased the following number of its ordinary shares of 25 pence each ("Shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
Date of purchase: | 20 November 2024 |
Number of ordinary shares of 25 pence each purchased: | 81,834 |
Highest price paid per share (pence): | 2,924.00p |
Lowest price paid per share (pence): | 2,894.00p |
Volume weighted average price paid per share (pence): | 2,911.9324p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,211,323,103 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 20 November 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | [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 | 20/11/2024 | 81,834 | 2,911.9324p | LSE |
British American Tobacco p.l.c. | GB0002875804 | 20/11/2024 | 0 | 0.0000p | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 20/11/2024 | 0 | 0.0000p | BATE |
Schedule of purchases - individual transactions
Number of shares purchased | Transaction price (per share) | Market | Time of transaction |
21 | 2,918.00 | LSE | 09:00:09 |
21 | 2,918.00 | LSE | 09:00:09 |
23 | 2,918.00 | LSE | 09:00:09 |
295 | 2,918.00 | LSE | 09:00:09 |
396 | 2,918.00 | LSE | 09:00:22 |
443 | 2,918.00 | LSE | 09:00:22 |
34 | 2,914.00 | LSE | 09:00:34 |
39 | 2,914.00 | LSE | 09:00:34 |
41 | 2,914.00 | LSE | 09:00:34 |
781 | 2,914.00 | LSE | 09:00:34 |
2,530 | 2,914.00 | LSE | 09:00:34 |
3 | 2,913.00 | LSE | 09:00:36 |
47 | 2,913.00 | LSE | 09:00:36 |
354 | 2,912.00 | LSE | 09:00:43 |
57 | 2,911.00 | LSE | 09:00:47 |
3 | 2,911.00 | LSE | 09:01:06 |
4 | 2,911.00 | LSE | 09:01:06 |
36 | 2,911.00 | LSE | 09:01:06 |
43 | 2,911.00 | LSE | 09:01:06 |
91 | 2,910.00 | LSE | 09:01:11 |
95 | 2,908.00 | LSE | 09:01:11 |
22 | 2,906.00 | LSE | 09:02:00 |
3 | 2,905.00 | LSE | 09:02:05 |
35 | 2,905.00 | LSE | 09:02:05 |
104 | 2,905.00 | LSE | 09:02:05 |
122 | 2,903.00 | LSE | 09:02:29 |
3 | 2,904.00 | LSE | 09:03:08 |
5 | 2,904.00 | LSE | 09:03:08 |
5 | 2,904.00 | LSE | 09:03:08 |
2 | 2,903.00 | LSE | 09:04:12 |
47 | 2,905.00 | LSE | 09:04:12 |
51 | 2,903.00 | LSE | 09:04:12 |
114 | 2,902.00 | LSE | 09:04:54 |
4 | 2,906.00 | LSE | 09:07:32 |
3 | 2,906.00 | LSE | 09:08:39 |
3 | 2,904.00 | LSE | 09:09:30 |
3 | 2,905.00 | LSE | 09:09:30 |
49 | 2,904.00 | LSE | 09:09:30 |
52 | 2,904.00 | LSE | 09:09:30 |
58 | 2,905.00 | LSE | 09:09:30 |
115 | 2,905.00 | LSE | 09:09:30 |
4 | 2,903.00 | LSE | 09:09:38 |
78 | 2,903.00 | LSE | 09:09:38 |
96 | 2,903.00 | LSE | 09:09:38 |
150 | 2,902.00 | LSE | 09:09:39 |
3 | 2,901.00 | LSE | 09:10:27 |
4 | 2,900.00 | LSE | 09:10:43 |
111 | 2,900.00 | LSE | 09:10:43 |
4 | 2,899.00 | LSE | 09:10:46 |
145 | 2,897.00 | LSE | 09:11:32 |
4 | 2,900.00 | LSE | 09:15:50 |
5 | 2,899.00 | LSE | 09:18:15 |
3 | 2,900.00 | LSE | 09:19:56 |
2 | 2,899.00 | LSE | 09:20:00 |
4 | 2,903.00 | LSE | 09:34:19 |
6 | 2,903.00 | LSE | 09:34:19 |
4 | 2,903.00 | LSE | 09:36:07 |
104 | 2,906.00 | LSE | 09:39:34 |
1 | 2,904.00 | LSE | 09:41:52 |
3 | 2,904.00 | LSE | 09:41:52 |
4 | 2,904.00 | LSE | 09:41:52 |
5 | 2,904.00 | LSE | 09:41:52 |
30 | 2,904.00 | LSE | 09:41:52 |
387 | 2,904.00 | LSE | 09:41:52 |
127 | 2,904.00 | LSE | 09:41:53 |
4 | 2,901.00 | LSE | 09:43:02 |
4 | 2,901.00 | LSE | 09:43:02 |
7 | 2,902.00 | LSE | 09:43:02 |
12 | 2,902.00 | LSE | 09:43:02 |
14 | 2,901.00 | LSE | 09:43:02 |
56 | 2,901.00 | LSE | 09:43:02 |
254 | 2,902.00 | LSE | 09:43:02 |
289 | 2,901.00 | LSE | 09:43:02 |
710 | 2,902.00 | LSE | 09:43:02 |
3 | 2,899.00 | LSE | 09:43:14 |
4 | 2,899.00 | LSE | 09:43:14 |
51 | 2,899.00 | LSE | 09:43:14 |
172 | 2,899.00 | LSE | 09:43:14 |
3 | 2,900.00 | LSE | 09:44:53 |
57 | 2,902.00 | LSE | 09:53:27 |
5 | 2,900.00 | LSE | 09:54:34 |
3 | 2,901.00 | LSE | 09:59:40 |
46 | 2,900.00 | LSE | 10:01:20 |
2 | 2,899.00 | LSE | 10:02:48 |
3 | 2,899.00 | LSE | 10:02:48 |
4 | 2,899.00 | LSE | 10:02:48 |
45 | 2,899.00 | LSE | 10:02:48 |
97 | 2,899.00 | LSE | 10:02:48 |
5 | 2,898.00 | LSE | 10:03:28 |
3 | 2,899.00 | LSE | 10:10:55 |
3 | 2,898.00 | LSE | 10:11:07 |
29 | 2,898.00 | LSE | 10:11:07 |
29 | 2,898.00 | LSE | 10:11:07 |
44 | 2,898.00 | LSE | 10:11:07 |
251 | 2,898.00 | LSE | 10:11:07 |
5 | 2,900.00 | LSE | 10:17:19 |
2 | 2,899.00 | LSE | 10:17:48 |
4 | 2,899.00 | LSE | 10:17:48 |
54 | 2,899.00 | LSE | 10:17:48 |
164 | 2,901.00 | LSE | 10:34:45 |
539 | 2,901.00 | LSE | 10:34:45 |
9 | 2,902.00 | LSE | 10:37:49 |
11 | 2,902.00 | LSE | 10:39:03 |
244 | 2,901.00 | LSE | 10:45:52 |
11 | 2,900.00 | LSE | 10:47:40 |
23 | 2,906.00 | LSE | 10:55:46 |
190 | 2,906.00 | LSE | 10:55:46 |
708 | 2,906.00 | LSE | 10:55:46 |
198 | 2,905.00 | LSE | 10:55:48 |
11 | 2,904.00 | LSE | 10:56:16 |
11 | 2,904.00 | LSE | 10:56:16 |
5 | 2,904.00 | LSE | 11:00:40 |
6 | 2,904.00 | LSE | 11:00:40 |
10 | 2,905.00 | LSE | 11:08:04 |
12 | 2,905.00 | LSE | 11:08:04 |
12 | 2,905.00 | LSE | 11:08:04 |
710 | 2,905.00 | LSE | 11:08:04 |
2 | 2,904.00 | LSE | 11:11:47 |
3 | 2,904.00 | LSE | 11:11:47 |
6 | 2,904.00 | LSE | 11:11:47 |
6 | 2,904.00 | LSE | 11:11:47 |
18 | 2,905.00 | LSE | 11:12:34 |
200 | 2,905.00 | LSE | 11:12:34 |
50 | 2,905.00 | LSE | 11:25:17 |
286 | 2,905.00 | LSE | 11:25:17 |
454 | 2,905.00 | LSE | 11:25:17 |
11 | 2,905.00 | LSE | 11:28:57 |
216 | 2,905.00 | LSE | 11:28:57 |
9 | 2,904.00 | LSE | 11:29:00 |
429 | 2,903.00 | LSE | 11:29:55 |
3 | 2,903.00 | LSE | 11:29:56 |
8 | 2,903.00 | LSE | 11:29:56 |
121 | 2,903.00 | LSE | 11:29:56 |
432 | 2,903.00 | LSE | 11:29:56 |
11 | 2,902.00 | LSE | 11:36:02 |
12 | 2,902.00 | LSE | 11:36:02 |
12 | 2,902.00 | LSE | 11:36:02 |
3 | 2,904.00 | LSE | 11:49:45 |
9 | 2,904.00 | LSE | 11:49:45 |
4 | 2,902.00 | LSE | 11:52:19 |
11 | 2,903.00 | LSE | 11:58:14 |
13 | 2,903.00 | LSE | 11:58:14 |
263 | 2,903.00 | LSE | 11:58:14 |
783 | 2,903.00 | LSE | 11:58:14 |
5 | 2,900.00 | LSE | 12:01:59 |
5 | 2,901.00 | LSE | 12:01:59 |
5 | 2,901.00 | LSE | 12:01:59 |
6 | 2,900.00 | LSE | 12:01:59 |
7 | 2,901.00 | LSE | 12:01:59 |
9 | 2,901.00 | LSE | 12:01:59 |
206 | 2,900.00 | LSE | 12:01:59 |
231 | 2,901.00 | LSE | 12:01:59 |
541 | 2,901.00 | LSE | 12:01:59 |
13 | 2,902.00 | LSE | 12:11:14 |
5 | 2,899.00 | LSE | 12:14:11 |
8 | 2,899.00 | LSE | 12:14:11 |
16 | 2,899.00 | LSE | 12:14:11 |
170 | 2,899.00 | LSE | 12:14:11 |
374 | 2,899.00 | LSE | 12:14:11 |
3 | 2,900.00 | LSE | 12:25:37 |
9 | 2,900.00 | LSE | 12:25:37 |
10 | 2,900.00 | LSE | 12:25:37 |
10 | 2,900.00 | LSE | 12:25:37 |
4 | 2,900.00 | LSE | 12:30:20 |
91 | 2,900.00 | LSE | 12:30:20 |
241 | 2,900.00 | LSE | 12:30:20 |
284 | 2,900.00 | LSE | 12:30:20 |
387 | 2,900.00 | LSE | 12:30:20 |
279 | 2,899.00 | LSE | 12:33:24 |
9 | 2,900.00 | LSE | 12:34:58 |
11 | 2,899.00 | LSE | 12:37:55 |
12 | 2,899.00 | LSE | 12:37:55 |
3 | 2,898.00 | LSE | 12:38:32 |
4 | 2,898.00 | LSE | 12:38:32 |
4 | 2,897.00 | LSE | 12:38:53 |
9 | 2,897.00 | LSE | 12:38:53 |
71 | 2,897.00 | LSE | 12:38:53 |
202 | 2,897.00 | LSE | 12:38:53 |
205 | 2,898.00 | LSE | 12:53:11 |
9 | 2,898.00 | LSE | 12:54:41 |
11 | 2,898.00 | LSE | 12:55:17 |
826 | 2,899.00 | LSE | 12:59:14 |
744 | 2,897.00 | LSE | 12:59:59 |
1 | 2,896.00 | LSE | 13:02:45 |
1 | 2,896.00 | LSE | 13:02:45 |
2 | 2,896.00 | LSE | 13:02:45 |
3 | 2,896.00 | LSE | 13:02:45 |
4 | 2,896.00 | LSE | 13:02:45 |
8 | 2,896.00 | LSE | 13:02:45 |
60 | 2,896.00 | LSE | 13:02:45 |
318 | 2,896.00 | LSE | 13:02:45 |
5 | 2,895.00 | LSE | 13:03:52 |
7 | 2,895.00 | LSE | 13:03:52 |
9 | 2,895.00 | LSE | 13:03:52 |
114 | 2,895.00 | LSE | 13:03:52 |
4 | 2,894.00 | LSE | 13:09:00 |
5 | 2,894.00 | LSE | 13:09:00 |
9 | 2,894.00 | LSE | 13:09:00 |
128 | 2,894.00 | LSE | 13:09:00 |
169 | 2,894.00 | LSE | 13:09:00 |
12 | 2,897.00 | LSE | 13:16:46 |
2 | 2,896.00 | LSE | 13:18:00 |
3 | 2,896.00 | LSE | 13:18:00 |
81 | 2,896.00 | LSE | 13:18:00 |
11 | 2,896.00 | LSE | 13:19:29 |
16 | 2,900.00 | LSE | 13:25:23 |
19 | 2,900.00 | LSE | 13:25:23 |
201 | 2,900.00 | LSE | 13:25:23 |
10 | 2,903.00 | LSE | 13:35:49 |
12 | 2,903.00 | LSE | 13:35:49 |
12 | 2,903.00 | LSE | 13:35:49 |
13 | 2,903.00 | LSE | 13:35:49 |
9 | 2,905.00 | LSE | 13:41:50 |
9 | 2,905.00 | LSE | 13:41:50 |
234 | 2,905.00 | LSE | 13:41:50 |
1,100 | 2,905.00 | LSE | 13:41:50 |
10 | 2,905.00 | LSE | 13:47:37 |
12 | 2,906.00 | LSE | 13:53:27 |
820 | 2,906.00 | LSE | 13:53:27 |
125 | 2,905.00 | LSE | 13:53:40 |
10 | 2,905.00 | LSE | 14:00:01 |
12 | 2,905.00 | LSE | 14:00:01 |
111 | 2,905.00 | LSE | 14:00:01 |
126 | 2,904.00 | LSE | 14:00:17 |
13 | 2,907.00 | LSE | 14:04:18 |
734 | 2,907.00 | LSE | 14:04:45 |
10 | 2,908.00 | LSE | 14:08:18 |
13 | 2,908.00 | LSE | 14:08:18 |
217 | 2,909.00 | LSE | 14:08:18 |
11 | 2,908.00 | LSE | 14:15:17 |
84 | 2,907.00 | LSE | 14:15:49 |
3 | 2,907.00 | LSE | 14:16:21 |
48 | 2,907.00 | LSE | 14:16:21 |
141 | 2,907.00 | LSE | 14:16:21 |
10 | 2,906.00 | LSE | 14:17:16 |
11 | 2,907.00 | LSE | 14:17:16 |
306 | 2,907.00 | LSE | 14:17:16 |
3 | 2,906.00 | LSE | 14:17:48 |
8 | 2,906.00 | LSE | 14:17:48 |
106 | 2,906.00 | LSE | 14:23:10 |
10 | 2,906.00 | LSE | 14:23:48 |
42 | 2,906.00 | LSE | 14:23:48 |
186 | 2,906.00 | LSE | 14:23:48 |
415 | 2,906.00 | LSE | 14:23:48 |
240 | 2,908.00 | LSE | 14:27:29 |
636 | 2,908.00 | LSE | 14:27:29 |
9 | 2,908.00 | LSE | 14:27:30 |
102 | 2,908.00 | LSE | 14:27:30 |
13 | 2,907.00 | LSE | 14:27:32 |
30 | 2,906.00 | LSE | 14:30:51 |
9 | 2,908.00 | LSE | 14:32:44 |
13 | 2,908.00 | LSE | 14:32:44 |
13 | 2,908.00 | LSE | 14:32:44 |
253 | 2,908.00 | LSE | 14:32:44 |
435 | 2,908.00 | LSE | 14:32:44 |
10 | 2,907.00 | LSE | 14:38:13 |
728 | 2,907.00 | LSE | 14:38:13 |
11 | 2,906.00 | LSE | 14:42:49 |
11 | 2,906.00 | LSE | 14:42:49 |
12 | 2,906.00 | LSE | 14:42:49 |
10 | 2,906.00 | LSE | 14:43:12 |
16 | 2,906.00 | LSE | 14:43:12 |
18 | 2,906.00 | LSE | 14:43:12 |
292 | 2,906.00 | LSE | 14:43:12 |
12 | 2,906.00 | LSE | 14:45:22 |
12 | 2,908.00 | LSE | 14:48:17 |
12 | 2,908.00 | LSE | 14:48:17 |
228 | 2,908.00 | LSE | 14:48:17 |
239 | 2,908.00 | LSE | 14:48:17 |
249 | 2,908.00 | LSE | 14:48:17 |
474 | 2,908.00 | LSE | 14:48:17 |
9 | 2,909.00 | LSE | 14:51:15 |
753 | 2,909.00 | LSE | 14:51:15 |
12 | 2,909.00 | LSE | 14:54:58 |
205 | 2,909.00 | LSE | 14:54:58 |
9 | 2,908.00 | LSE | 14:55:43 |
10 | 2,908.00 | LSE | 14:55:43 |
10 | 2,907.00 | LSE | 14:57:22 |
3 | 2,906.00 | LSE | 14:57:26 |
15 | 2,906.00 | LSE | 14:57:26 |
856 | 2,906.00 | LSE | 14:57:26 |
7 | 2,905.00 | LSE | 14:57:55 |
88 | 2,905.00 | LSE | 14:57:55 |
50 | 2,906.00 | LSE | 15:00:06 |
10 | 2,906.00 | LSE | 15:00:34 |
11 | 2,906.00 | LSE | 15:00:34 |
11 | 2,906.00 | LSE | 15:00:34 |
195 | 2,906.00 | LSE | 15:00:34 |
60 | 2,905.00 | LSE | 15:01:32 |
124 | 2,905.00 | LSE | 15:01:32 |
719 | 2,905.00 | LSE | 15:05:12 |
12 | 2,908.00 | LSE | 15:06:53 |
12 | 2,908.00 | LSE | 15:06:53 |
10 | 2,909.00 | LSE | 15:08:27 |
268 | 2,909.00 | LSE | 15:11:00 |
344 | 2,908.00 | LSE | 15:12:22 |
370 | 2,908.00 | LSE | 15:12:22 |
9 | 2,913.00 | LSE | 15:16:19 |
10 | 2,913.00 | LSE | 15:16:19 |
12 | 2,913.00 | LSE | 15:16:19 |
75 | 2,912.00 | LSE | 15:16:32 |
128 | 2,912.00 | LSE | 15:16:32 |
10 | 2,910.00 | LSE | 15:16:58 |
11 | 2,910.00 | LSE | 15:16:58 |
11 | 2,910.00 | LSE | 15:16:58 |
372 | 2,910.00 | LSE | 15:16:58 |
812 | 2,910.00 | LSE | 15:25:15 |
9 | 2,913.00 | LSE | 15:29:53 |
10 | 2,913.00 | LSE | 15:29:53 |
11 | 2,913.00 | LSE | 15:29:53 |
322 | 2,913.00 | LSE | 15:29:53 |
774 | 2,917.00 | LSE | 15:30:02 |
7 | 2,916.00 | LSE | 15:30:09 |
217 | 2,916.00 | LSE | 15:30:11 |
9 | 2,917.00 | LSE | 15:30:14 |
12 | 2,916.00 | LSE | 15:30:16 |
327 | 2,916.00 | LSE | 15:30:48 |
393 | 2,916.00 | LSE | 15:30:48 |
10 | 2,916.00 | LSE | 15:31:42 |
11 | 2,915.00 | LSE | 15:31:42 |
240 | 2,916.00 | LSE | 15:31:42 |
12 | 2,915.00 | LSE | 15:31:45 |
225 | 2,915.00 | LSE | 15:32:14 |
529 | 2,915.00 | LSE | 15:32:14 |
11 | 2,917.00 | LSE | 15:33:56 |
10 | 2,916.00 | LSE | 15:34:29 |
11 | 2,916.00 | LSE | 15:34:29 |
149 | 2,916.00 | LSE | 15:34:29 |
251 | 2,916.00 | LSE | 15:34:29 |
558 | 2,916.00 | LSE | 15:34:29 |
9 | 2,916.00 | LSE | 15:35:07 |
211 | 2,916.00 | LSE | 15:35:07 |
11 | 2,916.00 | LSE | 15:35:20 |
12 | 2,915.00 | LSE | 15:36:01 |
320 | 2,915.00 | LSE | 15:36:01 |
449 | 2,915.00 | LSE | 15:36:01 |
4 | 2,914.00 | LSE | 15:36:21 |
7 | 2,914.00 | LSE | 15:36:21 |
8 | 2,914.00 | LSE | 15:36:21 |
101 | 2,914.00 | LSE | 15:36:21 |
153 | 2,914.00 | LSE | 15:36:21 |
6 | 2,912.00 | LSE | 15:36:54 |
7 | 2,912.00 | LSE | 15:36:54 |
9 | 2,912.00 | LSE | 15:36:54 |
30 | 2,912.00 | LSE | 15:36:54 |
111 | 2,912.00 | LSE | 15:36:54 |
141 | 2,913.00 | LSE | 15:36:54 |
609 | 2,913.00 | LSE | 15:36:54 |
200 | 2,914.00 | LSE | 15:40:03 |
500 | 2,915.00 | LSE | 15:41:57 |
249 | 2,915.00 | LSE | 15:41:59 |
10 | 2,914.00 | LSE | 15:42:23 |
10 | 2,914.00 | LSE | 15:42:23 |
11 | 2,914.00 | LSE | 15:42:23 |
208 | 2,914.00 | LSE | 15:42:40 |
9 | 2,914.00 | LSE | 15:43:21 |
9 | 2,914.00 | LSE | 15:44:26 |
12 | 2,914.00 | LSE | 15:44:26 |
712 | 2,914.00 | LSE | 15:44:26 |
9 | 2,914.00 | LSE | 15:47:32 |
10 | 2,914.00 | LSE | 15:47:32 |
12 | 2,914.00 | LSE | 15:47:32 |
232 | 2,914.00 | LSE | 15:47:32 |
759 | 2,914.00 | LSE | 15:47:32 |
240 | 2,915.00 | LSE | 15:48:15 |
11 | 2,916.00 | LSE | 15:49:05 |
12 | 2,915.00 | LSE | 15:50:02 |
12 | 2,915.00 | LSE | 15:50:02 |
756 | 2,915.00 | LSE | 15:50:02 |
10 | 2,916.00 | LSE | 15:51:53 |
12 | 2,915.00 | LSE | 15:52:25 |
209 | 2,915.00 | LSE | 15:52:25 |
9 | 2,915.00 | LSE | 15:53:48 |
734 | 2,915.00 | LSE | 15:53:48 |
9 | 2,914.00 | LSE | 15:53:49 |
212 | 2,915.00 | LSE | 15:53:50 |
12 | 2,917.00 | LSE | 15:56:51 |
101 | 2,917.00 | LSE | 15:56:51 |
344 | 2,917.00 | LSE | 15:56:51 |
344 | 2,917.00 | LSE | 15:56:51 |
58 | 2,917.00 | LSE | 15:57:09 |
10 | 2,917.00 | LSE | 15:58:34 |
147 | 2,917.00 | LSE | 15:58:34 |
11 | 2,917.00 | LSE | 15:59:24 |
321 | 2,917.00 | LSE | 15:59:24 |
377 | 2,917.00 | LSE | 15:59:24 |
9 | 2,916.00 | LSE | 16:00:21 |
10 | 2,915.00 | LSE | 16:00:21 |
11 | 2,916.00 | LSE | 16:00:21 |
12 | 2,916.00 | LSE | 16:00:21 |
87 | 2,916.00 | LSE | 16:00:21 |
95 | 2,915.00 | LSE | 16:00:21 |
105 | 2,915.00 | LSE | 16:00:21 |
112 | 2,915.00 | LSE | 16:00:21 |
133 | 2,916.00 | LSE | 16:00:21 |
143 | 2,915.00 | LSE | 16:00:21 |
283 | 2,915.00 | LSE | 16:00:21 |
5 | 2,914.00 | LSE | 16:00:22 |
10 | 2,916.00 | LSE | 16:03:28 |
234 | 2,916.00 | LSE | 16:03:28 |
3 | 2,915.00 | LSE | 16:05:50 |
7 | 2,915.00 | LSE | 16:05:50 |
9 | 2,915.00 | LSE | 16:05:50 |
12 | 2,915.00 | LSE | 16:05:50 |
719 | 2,915.00 | LSE | 16:05:50 |
9 | 2,918.00 | LSE | 16:06:58 |
266 | 2,919.00 | LSE | 16:07:27 |
174 | 2,917.00 | LSE | 16:07:34 |
82 | 2,917.00 | LSE | 16:07:35 |
727 | 2,917.00 | LSE | 16:08:06 |
2 | 2,916.00 | LSE | 16:08:29 |
7 | 2,916.00 | LSE | 16:08:29 |
302 | 2,916.00 | LSE | 16:08:29 |
8 | 2,915.00 | LSE | 16:09:05 |
136 | 2,915.00 | LSE | 16:09:05 |
607 | 2,914.00 | LSE | 16:11:01 |
9 | 2,914.00 | LSE | 16:11:02 |
17 | 2,914.00 | LSE | 16:11:02 |
79 | 2,914.00 | LSE | 16:11:02 |
202 | 2,914.00 | LSE | 16:11:02 |
9 | 2,915.00 | LSE | 16:12:12 |
15 | 2,918.00 | LSE | 16:17:53 |
222 | 2,917.00 | LSE | 16:18:29 |
563 | 2,917.00 | LSE | 16:18:29 |
12 | 2,915.00 | LSE | 16:18:34 |
13 | 2,915.00 | LSE | 16:18:34 |
13 | 2,916.00 | LSE | 16:18:34 |
14 | 2,917.00 | LSE | 16:18:34 |
15 | 2,917.00 | LSE | 16:18:34 |
25 | 2,915.00 | LSE | 16:18:34 |
53 | 2,915.00 | LSE | 16:18:34 |
237 | 2,917.00 | LSE | 16:18:34 |
670 | 2,915.00 | LSE | 16:18:34 |
221 | 2,915.00 | LSE | 16:21:47 |
10 | 2,916.00 | LSE | 16:23:14 |
11 | 2,915.00 | LSE | 16:25:27 |
249 | 2,915.00 | LSE | 16:25:27 |
11 | 2,914.00 | LSE | 16:26:41 |
13 | 2,914.00 | LSE | 16:26:41 |
404 | 2,914.00 | LSE | 16:28:01 |
11 | 2,915.00 | LSE | 16:30:01 |
13 | 2,915.00 | LSE | 16:30:01 |
256 | 2,915.00 | LSE | 16:30:01 |
17 | 2,916.00 | LSE | 16:33:40 |
18 | 2,916.00 | LSE | 16:33:40 |
117 | 2,916.00 | LSE | 16:33:40 |
585 | 2,916.00 | LSE | 16:33:40 |
600 | 2,916.00 | LSE | 16:33:40 |
10 | 2,915.00 | LSE | 16:33:43 |
225 | 2,915.00 | LSE | 16:33:43 |
16 | 2,918.00 | LSE | 16:39:05 |
17 | 2,918.00 | LSE | 16:39:05 |
364 | 2,918.00 | LSE | 16:39:05 |
875 | 2,918.00 | LSE | 16:39:05 |
12 | 2,918.00 | LSE | 16:40:42 |
13 | 2,918.00 | LSE | 16:40:42 |
861 | 2,918.00 | LSE | 16:40:42 |
13 | 2,917.00 | LSE | 16:40:50 |
262 | 2,917.00 | LSE | 16:40:50 |
13 | 2,916.00 | LSE | 16:42:07 |
14 | 2,916.00 | LSE | 16:42:07 |
92 | 2,916.00 | LSE | 16:42:07 |
219 | 2,916.00 | LSE | 16:42:07 |
752 | 2,916.00 | LSE | 16:42:07 |
5 | 2,916.00 | LSE | 16:43:30 |
4 | 2,916.00 | LSE | 16:43:40 |
1 | 2,916.00 | LSE | 16:45:00 |
1 | 2,916.00 | LSE | 16:45:00 |
2 | 2,916.00 | LSE | 16:45:00 |
15 | 2,916.00 | LSE | 16:45:00 |
18 | 2,916.00 | LSE | 16:45:00 |
6 | 2,916.00 | LSE | 16:45:04 |
49 | 2,916.00 | LSE | 16:45:29 |
184 | 2,916.00 | LSE | 16:45:29 |
10 | 2,915.00 | LSE | 16:45:35 |
219 | 2,915.00 | LSE | 16:45:35 |
12 | 2,915.00 | LSE | 16:46:20 |
5 | 2,914.00 | LSE | 16:48:30 |
12 | 2,914.00 | LSE | 16:48:30 |
485 | 2,914.00 | LSE | 16:48:30 |
56 | 2,917.00 | LSE | 16:52:57 |
16 | 2,918.00 | LSE | 16:54:43 |
16 | 2,918.00 | LSE | 16:54:43 |
330 | 2,918.00 | LSE | 16:54:43 |
784 | 2,918.00 | LSE | 16:54:43 |
12 | 2,917.00 | LSE | 16:54:44 |
14 | 2,917.00 | LSE | 16:54:44 |
223 | 2,917.00 | LSE | 16:54:44 |
266 | 2,917.00 | LSE | 16:54:44 |
9 | 2,916.00 | LSE | 16:56:05 |
13 | 2,916.00 | LSE | 16:56:05 |
721 | 2,916.00 | LSE | 16:56:05 |
9 | 2,917.00 | LSE | 16:58:42 |
11 | 2,917.00 | LSE | 16:58:42 |
242 | 2,917.00 | LSE | 16:58:42 |
759 | 2,917.00 | LSE | 16:58:42 |
10 | 2,916.00 | LSE | 17:01:25 |
11 | 2,916.00 | LSE | 17:01:25 |
778 | 2,916.00 | LSE | 17:01:25 |
12 | 2,916.00 | LSE | 17:02:22 |
17 | 2,917.00 | LSE | 17:03:56 |
760 | 2,917.00 | LSE | 17:03:56 |
10 | 2,917.00 | LSE | 17:04:24 |
10 | 2,916.00 | LSE | 17:04:43 |
15 | 2,916.00 | LSE | 17:04:43 |
25 | 2,916.00 | LSE | 17:04:43 |
89 | 2,916.00 | LSE | 17:04:43 |
197 | 2,916.00 | LSE | 17:04:43 |
13 | 2,916.00 | LSE | 17:04:52 |
10 | 2,917.00 | LSE | 17:06:11 |
275 | 2,917.00 | LSE | 17:06:11 |
5 | 2,919.00 | LSE | 17:09:10 |
8 | 2,919.00 | LSE | 17:09:10 |
12 | 2,919.00 | LSE | 17:09:10 |
14 | 2,919.00 | LSE | 17:09:10 |
313 | 2,919.00 | LSE | 17:09:10 |
1,037 | 2,919.00 | LSE | 17:09:10 |
10 | 2,917.00 | LSE | 17:09:46 |
10 | 2,917.00 | LSE | 17:09:46 |
11 | 2,917.00 | LSE | 17:09:46 |
229 | 2,917.00 | LSE | 17:09:46 |
753 | 2,917.00 | LSE | 17:09:46 |
10 | 2,918.00 | LSE | 17:13:25 |
10 | 2,918.00 | LSE | 17:13:25 |
11 | 2,918.00 | LSE | 17:13:25 |
236 | 2,918.00 | LSE | 17:13:25 |
718 | 2,918.00 | LSE | 17:13:25 |
9 | 2,920.00 | LSE | 17:14:40 |
727 | 2,919.00 | LSE | 17:15:44 |
9 | 2,919.00 | LSE | 17:15:54 |
11 | 2,919.00 | LSE | 17:15:54 |
207 | 2,919.00 | LSE | 17:15:54 |
12 | 2,918.00 | LSE | 17:16:46 |
743 | 2,918.00 | LSE | 17:16:46 |
10 | 2,920.00 | LSE | 17:19:13 |
700 | 2,920.00 | LSE | 17:19:13 |
9 | 2,919.00 | LSE | 17:19:31 |
11 | 2,919.00 | LSE | 17:19:31 |
208 | 2,919.00 | LSE | 17:19:31 |
18 | 2,921.00 | LSE | 17:21:47 |
11 | 2,921.00 | LSE | 17:21:57 |
14 | 2,921.00 | LSE | 17:21:57 |
11 | 2,922.00 | LSE | 17:23:46 |
20 | 2,922.00 | LSE | 17:23:46 |
448 | 2,922.00 | LSE | 17:23:46 |
512 | 2,922.00 | LSE | 17:23:46 |
779 | 2,922.00 | LSE | 17:23:46 |
14 | 2,923.00 | LSE | 17:24:45 |
6 | 2,923.00 | LSE | 17:25:26 |
7 | 2,923.00 | LSE | 17:25:26 |
14 | 2,924.00 | LSE | 17:26:39 |
343 | 2,924.00 | LSE | 17:26:39 |
1,020 | 2,924.00 | LSE | 17:26:39 |
9 | 2,924.00 | LSE | 17:26:56 |
221 | 2,924.00 | LSE | 17:26:56 |
621 | 2,924.00 | LSE | 17:26:56 |
6 | 2,924.00 | LSE | 17:27:11 |
128 | 2,924.00 | LSE | 17:27:11 |
378 | 2,924.00 | LSE | 17:27:11 |
5 | 2,923.00 | LSE | 17:28:34 |
5 | 2,923.00 | LSE | 17:28:34 |
5 | 2,922.00 | LSE | 17:29:01 |
8 | 2,922.00 | LSE | 17:29:01 |
12 | 2,922.00 | LSE | 17:29:01 |
42 | 2,922.00 | LSE | 17:29:01 |
192 | 2,922.00 | LSE | 17:29:01 |
202 | 2,922.00 | LSE | 17:29:01 |
320 | 2,922.00 | LSE | 17:29:01 |
3 | 2,922.00 | LSE | 17:29:15 |
6 | 2,922.00 | LSE | 17:29:15 |
162 | 2,922.00 | LSE | 17:29:15 |
5 | 2,923.00 | LSE | 17:29:24 |
3 | 2,922.00 | LSE | 17:29:37 |
3 | 2,922.00 | LSE | 17:29:37 |
62 | 2,922.00 | LSE | 17:29:37 |
113 | 2,922.00 | LSE | 17:29:37 |
1 | 2,922.00 | LSE | 17:29:42 |
2 | 2,922.00 | LSE | 17:29:42 |
1 | 2,922.00 | LSE | 17:29:43 |
2 | 2,922.00 | LSE | 17:29:43 |
3 | 2,922.00 | LSE | 17:29:43 |
43 | 2,922.00 | LSE | 17:29:43 |
91 | 2,922.00 | LSE | 17:29:44 |
3 | 2,922.00 | LSE | 17:29:51 |
18 | 2,922.00 | LSE | 17:29:51 |
81 | 2,922.00 | LSE | 17:29:51 |
133 | 2,922.00 | LSE | 17:29:55 |
2 | 2,922.00 | LSE | 17:29:56 |
51 | 2,922.00 | LSE | 17:29:56 |