6-K
British American Tobacco p.l.c. (BTI)
6-K
2024-12-20
For: 2024-12-20
View Original
Added on
April 08, 2026
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
December 20, 2024
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
\(Address of principal executive office\)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form
40-F ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of December 20, 2024.
EXHIBIT INDEX
| Exhibit | Description |
|---|---|
| Exhibit 1 | Press Release entitled “Transaction in own shares” dated December 20, 2024. |
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
| British American Tobacco p.l.c. | ||
|---|---|---|
| By: | /s/ Nancy Jiang | |
| Name: | Nancy Jiang | |
| Title: | Senior Assistant Company Secretary |
Date: December 20, 2024
Exhibit 1
British American Tobacco p.l.c.
20 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: | 19 December 2024 |
|---|---|
| Number of ordinary shares of 25 pence each purchased: | 90,040 |
| Highest price paid per share (pence): | 2,907.00p |
| Lowest price paid per share (pence): | 2,873.00p |
| Volume weighted average price paid per share (pence): | 2,887.5755p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,209,829,668 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,266,206 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Merrill Lynch International on 19 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 | 19/12/2024 | 90,040 | 2,887.5755p | LSE |
| British American Tobacco p.l.c. | GB0002875804 | 19/12/2024 | 0 | 0.0000p | CHIX |
| British American Tobacco p.l.c. | GB0002875804 | 19/12/2024 | 0 | 0.0000p | BATE |
Schedule of purchases - individual transactions
| Number of shares purchased | Transaction price <br><br> (per share) | Market | Time of transaction |
|---|---|---|---|
| 23 | 2,875.00 | LSE | 08:00:27 |
| 24 | 2,877.00 | LSE | 08:00:35 |
| 951 | 2,877.00 | LSE | 08:00:35 |
| 24 | 2,877.00 | LSE | 08:00:35 |
| 23 | 2,877.00 | LSE | 08:00:35 |
| 23 | 2,877.00 | LSE | 08:00:35 |
| 22 | 2,875.00 | LSE | 08:00:35 |
| 22 | 2,875.00 | LSE | 08:00:35 |
| 758 | 2,874.00 | LSE | 08:00:49 |
| 61 | 2,873.00 | LSE | 08:00:59 |
| 21 | 2,873.00 | LSE | 08:00:59 |
| 22 | 2,873.00 | LSE | 08:00:59 |
| 22 | 2,873.00 | LSE | 08:00:59 |
| 1,620 | 2,873.00 | LSE | 08:00:59 |
| 23 | 2,873.00 | LSE | 08:00:59 |
| 23 | 2,873.00 | LSE | 08:00:59 |
| 22 | 2,873.00 | LSE | 08:00:59 |
| 21 | 2,873.00 | LSE | 08:00:59 |
| 7 | 2,877.00 | LSE | 08:01:19 |
| 8 | 2,877.00 | LSE | 08:01:19 |
| 8 | 2,877.00 | LSE | 08:01:19 |
| 9 | 2,877.00 | LSE | 08:01:19 |
| 9 | 2,877.00 | LSE | 08:01:19 |
| 7 | 2,877.00 | LSE | 08:01:19 |
| 140 | 2,876.00 | LSE | 08:01:21 |
| 8 | 2,875.00 | LSE | 08:02:05 |
| 7 | 2,875.00 | LSE | 08:02:05 |
| 10 | 2,875.00 | LSE | 08:02:05 |
| 8 | 2,875.00 | LSE | 08:02:05 |
| 8 | 2,875.00 | LSE | 08:02:05 |
| 6 | 2,875.00 | LSE | 08:02:05 |
| 3 | 2,874.00 | LSE | 08:02:10 |
| 236 | 2,874.00 | LSE | 08:02:10 |
| 162 | 2,874.00 | LSE | 08:02:21 |
| 555 | 2,874.00 | LSE | 08:02:21 |
| 11 | 2,880.00 | LSE | 08:02:31 |
| 4 | 2,880.00 | LSE | 08:02:31 |
| 6 | 2,880.00 | LSE | 08:02:31 |
| 7 | 2,882.00 | LSE | 08:02:42 |
| 8 | 2,882.00 | LSE | 08:02:42 |
|---|---|---|---|
| 4 | 2,880.00 | LSE | 08:03:00 |
| 4 | 2,880.00 | LSE | 08:03:00 |
| 3 | 2,880.00 | LSE | 08:03:00 |
| 5 | 2,878.00 | LSE | 08:03:21 |
| 5 | 2,878.00 | LSE | 08:03:21 |
| 6 | 2,878.00 | LSE | 08:03:21 |
| 1,195 | 2,878.00 | LSE | 08:03:21 |
| 6 | 2,878.00 | LSE | 08:03:21 |
| 6 | 2,878.00 | LSE | 08:03:21 |
| 4 | 2,878.00 | LSE | 08:03:21 |
| 6 | 2,885.00 | LSE | 08:04:26 |
| 30 | 2,884.00 | LSE | 08:04:26 |
| 58 | 2,884.00 | LSE | 08:04:26 |
| 22 | 2,884.00 | LSE | 08:04:26 |
| 294 | 2,884.00 | LSE | 08:04:26 |
| 3 | 2,885.00 | LSE | 08:04:57 |
| 3 | 2,884.00 | LSE | 08:05:12 |
| 129 | 2,883.00 | LSE | 08:05:13 |
| 4 | 2,883.00 | LSE | 08:05:13 |
| 520 | 2,883.00 | LSE | 08:05:13 |
| 3 | 2,882.00 | LSE | 08:05:13 |
| 3 | 2,882.00 | LSE | 08:05:13 |
| 4 | 2,882.00 | LSE | 08:05:13 |
| 3 | 2,882.00 | LSE | 08:05:13 |
| 6 | 2,881.00 | LSE | 08:05:14 |
| 71 | 2,881.00 | LSE | 08:05:14 |
| 519 | 2,881.00 | LSE | 08:05:14 |
| 4 | 2,881.00 | LSE | 08:05:31 |
| 91 | 2,880.00 | LSE | 08:05:36 |
| 137 | 2,884.00 | LSE | 08:07:25 |
| 4 | 2,884.00 | LSE | 08:07:25 |
| 6 | 2,886.00 | LSE | 08:08:54 |
| 6 | 2,886.00 | LSE | 08:08:54 |
| 5 | 2,896.00 | LSE | 08:14:35 |
| 3 | 2,895.00 | LSE | 08:14:45 |
| 6 | 2,895.00 | LSE | 08:14:45 |
| 302 | 2,894.00 | LSE | 08:14:45 |
| 5 | 2,893.00 | LSE | 08:14:46 |
| 4 | 2,893.00 | LSE | 08:14:46 |
| 6 | 2,893.00 | LSE | 08:14:46 |
| 4 | 2,893.00 | LSE | 08:14:46 |
|---|---|---|---|
| 4 | 2,893.00 | LSE | 08:18:00 |
| 3 | 2,893.00 | LSE | 08:18:00 |
| 618 | 2,892.00 | LSE | 08:18:17 |
| 282 | 2,891.00 | LSE | 08:18:18 |
| 64 | 2,891.00 | LSE | 08:18:19 |
| 28 | 2,891.00 | LSE | 08:18:41 |
| 5 | 2,891.00 | LSE | 08:18:41 |
| 10 | 2,891.00 | LSE | 08:18:41 |
| 11 | 2,891.00 | LSE | 08:18:41 |
| 9 | 2,891.00 | LSE | 08:18:41 |
| 3 | 2,894.00 | LSE | 08:23:07 |
| 123 | 2,894.00 | LSE | 08:23:07 |
| 4 | 2,893.00 | LSE | 08:23:16 |
| 357 | 2,907.00 | LSE | 08:33:57 |
| 5 | 2,906.00 | LSE | 08:35:03 |
| 3 | 2,906.00 | LSE | 08:35:03 |
| 5 | 2,906.00 | LSE | 08:35:03 |
| 5 | 2,906.00 | LSE | 08:35:03 |
| 5 | 2,905.00 | LSE | 08:35:06 |
| 164 | 2,905.00 | LSE | 08:35:06 |
| 321 | 2,905.00 | LSE | 08:35:06 |
| 3 | 2,905.00 | LSE | 08:35:06 |
| 283 | 2,904.00 | LSE | 08:35:06 |
| 6 | 2,904.00 | LSE | 08:35:06 |
| 3 | 2,904.00 | LSE | 08:35:06 |
| 5 | 2,904.00 | LSE | 08:35:06 |
| 5 | 2,904.00 | LSE | 08:35:06 |
| 6 | 2,902.00 | LSE | 08:38:00 |
| 3 | 2,902.00 | LSE | 08:38:00 |
| 5 | 2,902.00 | LSE | 08:38:00 |
| 121 | 2,901.00 | LSE | 08:39:01 |
| 3 | 2,901.00 | LSE | 08:39:01 |
| 91 | 2,901.00 | LSE | 08:39:01 |
| 3 | 2,901.00 | LSE | 08:39:18 |
| 5 | 2,901.00 | LSE | 08:39:18 |
| 53 | 2,901.00 | LSE | 08:39:18 |
| 3 | 2,901.00 | LSE | 08:42:10 |
| 5 | 2,900.00 | LSE | 08:42:26 |
| 3 | 2,900.00 | LSE | 08:42:26 |
| 149 | 2,900.00 | LSE | 08:44:15 |
| 5 | 2,900.00 | LSE | 08:50:10 |
|---|---|---|---|
| 5 | 2,900.00 | LSE | 08:50:10 |
| 5 | 2,900.00 | LSE | 08:50:10 |
| 7 | 2,899.00 | LSE | 08:57:37 |
| 147 | 2,899.00 | LSE | 08:57:37 |
| 4 | 2,898.00 | LSE | 08:57:38 |
| 5 | 2,898.00 | LSE | 08:57:38 |
| 284 | 2,897.00 | LSE | 08:58:00 |
| 262 | 2,899.00 | LSE | 09:09:57 |
| 4 | 2,898.00 | LSE | 09:10:06 |
| 4 | 2,898.00 | LSE | 09:10:06 |
| 843 | 2,897.00 | LSE | 09:10:56 |
| 4 | 2,896.00 | LSE | 09:11:24 |
| 22 | 2,896.00 | LSE | 09:11:24 |
| 4 | 2,896.00 | LSE | 09:11:24 |
| 9 | 2,896.00 | LSE | 09:12:00 |
| 11 | 2,896.00 | LSE | 09:12:00 |
| 141 | 2,896.00 | LSE | 09:12:00 |
| 11 | 2,896.00 | LSE | 09:12:00 |
| 11 | 2,896.00 | LSE | 09:12:00 |
| 5 | 2,895.00 | LSE | 09:16:01 |
| 583 | 2,895.00 | LSE | 09:16:01 |
| 5 | 2,895.00 | LSE | 09:16:01 |
| 6 | 2,895.00 | LSE | 09:16:01 |
| 6 | 2,895.00 | LSE | 09:16:01 |
| 3 | 2,895.00 | LSE | 09:16:01 |
| 5 | 2,895.00 | LSE | 09:16:01 |
| 6 | 2,894.00 | LSE | 09:16:05 |
| 7 | 2,894.00 | LSE | 09:16:05 |
| 4 | 2,894.00 | LSE | 09:16:05 |
| 3 | 2,894.00 | LSE | 09:19:16 |
| 5 | 2,894.00 | LSE | 09:19:16 |
| 220 | 2,893.00 | LSE | 09:22:34 |
| 4 | 2,893.00 | LSE | 09:22:34 |
| 3 | 2,893.00 | LSE | 09:22:34 |
| 5 | 2,894.00 | LSE | 09:25:26 |
| 3 | 2,894.00 | LSE | 09:25:26 |
| 289 | 2,895.00 | LSE | 09:32:37 |
| 3 | 2,895.00 | LSE | 09:32:37 |
| 4 | 2,894.00 | LSE | 09:33:27 |
| 5 | 2,894.00 | LSE | 09:33:27 |
| 3 | 2,894.00 | LSE | 09:33:27 |
|---|---|---|---|
| 3 | 2,894.00 | LSE | 09:33:27 |
| 5 | 2,893.00 | LSE | 09:46:05 |
| 4 | 2,893.00 | LSE | 09:46:05 |
| 3 | 2,893.00 | LSE | 09:46:05 |
| 453 | 2,893.00 | LSE | 09:46:05 |
| 5 | 2,893.00 | LSE | 09:46:05 |
| 5 | 2,892.00 | LSE | 09:46:16 |
| 6 | 2,892.00 | LSE | 09:46:16 |
| 3 | 2,892.00 | LSE | 09:46:16 |
| 97 | 2,892.00 | LSE | 09:46:16 |
| 6 | 2,892.00 | LSE | 09:46:16 |
| 161 | 2,891.00 | LSE | 09:51:47 |
| 4 | 2,891.00 | LSE | 09:51:47 |
| 5 | 2,891.00 | LSE | 09:51:47 |
| 15 | 2,891.00 | LSE | 09:51:47 |
| 5 | 2,891.00 | LSE | 09:51:47 |
| 4 | 2,891.00 | LSE | 09:51:47 |
| 278 | 2,891.00 | LSE | 09:51:47 |
| 573 | 2,891.00 | LSE | 10:05:00 |
| 3 | 2,891.00 | LSE | 10:05:00 |
| 4 | 2,891.00 | LSE | 10:05:00 |
| 5 | 2,890.00 | LSE | 10:05:53 |
| 5 | 2,890.00 | LSE | 10:05:53 |
| 9 | 2,890.00 | LSE | 10:05:53 |
| 4 | 2,890.00 | LSE | 10:05:53 |
| 5 | 2,890.00 | LSE | 10:05:53 |
| 1,062 | 2,893.00 | LSE | 10:08:18 |
| 11 | 2,895.00 | LSE | 10:11:05 |
| 11 | 2,895.00 | LSE | 10:11:05 |
| 10 | 2,895.00 | LSE | 10:11:05 |
| 3 | 2,894.00 | LSE | 10:12:09 |
| 9 | 2,893.00 | LSE | 10:15:00 |
| 5 | 2,893.00 | LSE | 10:15:00 |
| 11 | 2,893.00 | LSE | 10:15:00 |
| 6 | 2,893.00 | LSE | 10:15:00 |
| 12 | 2,893.00 | LSE | 10:15:00 |
| 4 | 2,892.00 | LSE | 10:15:04 |
| 5 | 2,892.00 | LSE | 10:15:04 |
| 4 | 2,892.00 | LSE | 10:15:04 |
| 3 | 2,892.00 | LSE | 10:15:04 |
| 8 | 2,890.00 | LSE | 10:15:47 |
|---|---|---|---|
| 8 | 2,891.00 | LSE | 10:15:47 |
| 3 | 2,890.00 | LSE | 10:15:47 |
| 6 | 2,891.00 | LSE | 10:15:47 |
| 3 | 2,890.00 | LSE | 10:15:47 |
| 3 | 2,890.00 | LSE | 10:15:47 |
| 6 | 2,890.00 | LSE | 10:15:47 |
| 5 | 2,889.00 | LSE | 10:15:47 |
| 299 | 2,891.00 | LSE | 10:15:47 |
| 3 | 2,889.00 | LSE | 10:15:47 |
| 348 | 2,889.00 | LSE | 10:15:47 |
| 18 | 2,889.00 | LSE | 10:15:47 |
| 4 | 2,889.00 | LSE | 10:15:47 |
| 249 | 2,889.00 | LSE | 10:15:47 |
| 24 | 2,889.00 | LSE | 10:15:47 |
| 35 | 2,889.00 | LSE | 10:15:47 |
| 544 | 2,889.00 | LSE | 10:15:47 |
| 4 | 2,890.00 | LSE | 10:15:47 |
| 83 | 2,889.00 | LSE | 10:15:47 |
| 43 | 2,889.00 | LSE | 10:15:47 |
| 4 | 2,888.00 | LSE | 10:16:25 |
| 4 | 2,888.00 | LSE | 10:16:25 |
| 4 | 2,888.00 | LSE | 10:16:25 |
| 5 | 2,888.00 | LSE | 10:16:25 |
| 5 | 2,888.00 | LSE | 10:16:25 |
| 5 | 2,888.00 | LSE | 10:16:25 |
| 262 | 2,888.00 | LSE | 10:16:25 |
| 4 | 2,887.00 | LSE | 10:17:16 |
| 2 | 2,887.00 | LSE | 10:17:16 |
| 278 | 2,887.00 | LSE | 10:17:16 |
| 3 | 2,888.00 | LSE | 10:26:16 |
| 5 | 2,888.00 | LSE | 10:26:16 |
| 3 | 2,888.00 | LSE | 10:31:50 |
| 9 | 2,887.00 | LSE | 10:35:59 |
| 3 | 2,887.00 | LSE | 10:35:59 |
| 3 | 2,887.00 | LSE | 10:35:59 |
| 3 | 2,887.00 | LSE | 10:35:59 |
| 241 | 2,887.00 | LSE | 10:35:59 |
| 4 | 2,887.00 | LSE | 10:35:59 |
| 9 | 2,887.00 | LSE | 10:35:59 |
| 3 | 2,887.00 | LSE | 10:46:14 |
| 3 | 2,887.00 | LSE | 10:46:14 |
|---|---|---|---|
| 9 | 2,886.00 | LSE | 10:51:15 |
| 4 | 2,886.00 | LSE | 10:51:15 |
| 417 | 2,886.00 | LSE | 10:51:15 |
| 4 | 2,886.00 | LSE | 10:51:15 |
| 121 | 2,886.00 | LSE | 10:51:15 |
| 5 | 2,886.00 | LSE | 10:51:15 |
| 5 | 2,885.00 | LSE | 10:58:32 |
| 4 | 2,885.00 | LSE | 10:58:32 |
| 5 | 2,885.00 | LSE | 10:58:32 |
| 480 | 2,885.00 | LSE | 10:58:32 |
| 6 | 2,885.00 | LSE | 10:58:32 |
| 4 | 2,885.00 | LSE | 10:58:32 |
| 6 | 2,885.00 | LSE | 10:58:32 |
| 38 | 2,886.00 | LSE | 11:08:46 |
| 37 | 2,886.00 | LSE | 11:08:46 |
| 11 | 2,886.00 | LSE | 11:08:47 |
| 276 | 2,886.00 | LSE | 11:08:47 |
| 799 | 2,886.00 | LSE | 11:08:47 |
| 12 | 2,887.00 | LSE | 11:11:44 |
| 10 | 2,887.00 | LSE | 11:17:04 |
| 9 | 2,887.00 | LSE | 11:19:13 |
| 12 | 2,886.00 | LSE | 11:20:02 |
| 6 | 2,885.00 | LSE | 11:20:35 |
| 3 | 2,885.00 | LSE | 11:20:35 |
| 11 | 2,885.00 | LSE | 11:20:35 |
| 11 | 2,884.00 | LSE | 11:20:35 |
| 83 | 2,884.00 | LSE | 11:20:35 |
| 8 | 2,884.00 | LSE | 11:20:35 |
| 3 | 2,884.00 | LSE | 11:20:35 |
| 52 | 2,884.00 | LSE | 11:20:35 |
| 8 | 2,884.00 | LSE | 11:20:35 |
| 7 | 2,884.00 | LSE | 11:20:35 |
| 385 | 2,884.00 | LSE | 11:20:35 |
| 103 | 2,884.00 | LSE | 11:20:35 |
| 18 | 2,884.00 | LSE | 11:20:35 |
| 22 | 2,884.00 | LSE | 11:20:35 |
| 15 | 2,884.00 | LSE | 11:20:35 |
| 20 | 2,884.00 | LSE | 11:20:35 |
| 20 | 2,884.00 | LSE | 11:20:35 |
| 17 | 2,884.00 | LSE | 11:20:35 |
| 23 | 2,884.00 | LSE | 11:20:35 |
|---|---|---|---|
| 160 | 2,884.00 | LSE | 11:20:35 |
| 60 | 2,884.00 | LSE | 11:20:35 |
| 40 | 2,884.00 | LSE | 11:20:35 |
| 23 | 2,884.00 | LSE | 11:20:35 |
| 111 | 2,883.00 | LSE | 11:21:10 |
| 13 | 2,883.00 | LSE | 11:21:10 |
| 4 | 2,883.00 | LSE | 11:21:10 |
| 3 | 2,883.00 | LSE | 11:21:10 |
| 3 | 2,883.00 | LSE | 11:21:10 |
| 3 | 2,883.00 | LSE | 11:21:10 |
| 6 | 2,883.00 | LSE | 11:21:10 |
| 4 | 2,883.00 | LSE | 11:21:10 |
| 3 | 2,883.00 | LSE | 11:28:52 |
| 6 | 2,882.00 | LSE | 11:34:30 |
| 1,178 | 2,882.00 | LSE | 11:34:30 |
| 3 | 2,882.00 | LSE | 11:34:30 |
| 8 | 2,882.00 | LSE | 11:34:30 |
| 11 | 2,882.00 | LSE | 11:34:30 |
| 6 | 2,882.00 | LSE | 11:34:30 |
| 4 | 2,882.00 | LSE | 11:34:30 |
| 3 | 2,881.00 | LSE | 11:35:44 |
| 6 | 2,881.00 | LSE | 11:35:44 |
| 7 | 2,881.00 | LSE | 11:35:44 |
| 4 | 2,881.00 | LSE | 11:35:44 |
| 548 | 2,880.00 | LSE | 11:41:20 |
| 7 | 2,880.00 | LSE | 11:41:20 |
| 5 | 2,880.00 | LSE | 11:41:20 |
| 3 | 2,880.00 | LSE | 11:41:20 |
| 4 | 2,880.00 | LSE | 11:41:20 |
| 6 | 2,880.00 | LSE | 11:41:20 |
| 5 | 2,880.00 | LSE | 11:41:20 |
| 3 | 2,881.00 | LSE | 11:53:45 |
| 4 | 2,880.00 | LSE | 11:54:02 |
| 3 | 2,880.00 | LSE | 11:54:02 |
| 601 | 2,885.00 | LSE | 12:00:10 |
| 5 | 2,884.00 | LSE | 12:00:10 |
| 461 | 2,884.00 | LSE | 12:00:10 |
| 5 | 2,884.00 | LSE | 12:00:10 |
| 6 | 2,884.00 | LSE | 12:00:10 |
| 9 | 2,885.00 | LSE | 12:00:10 |
| 3 | 2,884.00 | LSE | 12:00:10 |
|---|---|---|---|
| 3 | 2,884.00 | LSE | 12:00:10 |
| 6 | 2,884.00 | LSE | 12:00:10 |
| 4 | 2,883.00 | LSE | 12:00:10 |
| 8 | 2,883.00 | LSE | 12:00:10 |
| 8 | 2,883.00 | LSE | 12:00:10 |
| 10 | 2,883.00 | LSE | 12:00:10 |
| 8 | 2,883.00 | LSE | 12:00:10 |
| 3 | 2,885.00 | LSE | 12:02:40 |
| 3 | 2,885.00 | LSE | 12:02:40 |
| 3 | 2,885.00 | LSE | 12:02:40 |
| 4 | 2,885.00 | LSE | 12:02:40 |
| 3 | 2,885.00 | LSE | 12:02:40 |
| 206 | 2,885.00 | LSE | 12:02:40 |
| 3 | 2,887.00 | LSE | 12:07:04 |
| 7 | 2,886.00 | LSE | 12:07:48 |
| 3 | 2,886.00 | LSE | 12:07:48 |
| 5 | 2,886.00 | LSE | 12:07:48 |
| 5 | 2,886.00 | LSE | 12:07:48 |
| 4 | 2,886.00 | LSE | 12:07:48 |
| 8 | 2,886.00 | LSE | 12:07:48 |
| 3 | 2,885.00 | LSE | 12:08:41 |
| 3 | 2,884.00 | LSE | 12:08:48 |
| 8 | 2,884.00 | LSE | 12:08:48 |
| 8 | 2,884.00 | LSE | 12:08:48 |
| 7 | 2,884.00 | LSE | 12:08:48 |
| 6 | 2,884.00 | LSE | 12:08:48 |
| 9 | 2,884.00 | LSE | 12:08:48 |
| 439 | 2,883.00 | LSE | 12:09:25 |
| 5 | 2,883.00 | LSE | 12:09:25 |
| 116 | 2,886.00 | LSE | 12:25:02 |
| 3 | 2,885.00 | LSE | 12:25:12 |
| 3 | 2,885.00 | LSE | 12:25:12 |
| 3 | 2,884.00 | LSE | 12:27:10 |
| 97 | 2,884.00 | LSE | 12:27:10 |
| 3 | 2,884.00 | LSE | 12:27:10 |
| 274 | 2,884.00 | LSE | 12:27:10 |
| 119 | 2,884.00 | LSE | 12:27:10 |
| 3 | 2,884.00 | LSE | 12:27:10 |
| 267 | 2,884.00 | LSE | 12:27:45 |
| 5 | 2,883.00 | LSE | 12:30:06 |
| 3 | 2,883.00 | LSE | 12:30:06 |
|---|---|---|---|
| 3 | 2,883.00 | LSE | 12:30:06 |
| 434 | 2,883.00 | LSE | 12:30:06 |
| 5 | 2,883.00 | LSE | 12:30:06 |
| 216 | 2,883.00 | LSE | 12:31:25 |
| 218 | 2,883.00 | LSE | 12:31:27 |
| 221 | 2,883.00 | LSE | 12:31:27 |
| 1,022 | 2,882.00 | LSE | 12:33:19 |
| 14 | 2,882.00 | LSE | 12:33:19 |
| 9 | 2,882.00 | LSE | 12:33:19 |
| 461 | 2,882.00 | LSE | 12:33:19 |
| 5 | 2,882.00 | LSE | 12:33:19 |
| 4 | 2,882.00 | LSE | 12:33:19 |
| 4 | 2,882.00 | LSE | 12:33:19 |
| 377 | 2,882.00 | LSE | 12:33:19 |
| 1,419 | 2,882.00 | LSE | 12:33:21 |
| 427 | 2,882.00 | LSE | 12:33:21 |
| 623 | 2,881.00 | LSE | 12:34:10 |
| 6 | 2,881.00 | LSE | 12:34:10 |
| 9 | 2,881.00 | LSE | 12:34:10 |
| 3 | 2,881.00 | LSE | 12:34:10 |
| 366 | 2,881.00 | LSE | 12:34:10 |
| 315 | 2,881.00 | LSE | 12:34:16 |
| 316 | 2,881.00 | LSE | 12:34:16 |
| 321 | 2,881.00 | LSE | 12:34:17 |
| 218 | 2,881.00 | LSE | 12:34:17 |
| 307 | 2,881.00 | LSE | 12:34:47 |
| 321 | 2,881.00 | LSE | 12:34:51 |
| 215 | 2,881.00 | LSE | 12:34:51 |
| 315 | 2,881.00 | LSE | 12:35:07 |
| 2,208 | 2,882.00 | LSE | 12:36:11 |
| 284 | 2,881.00 | LSE | 12:38:10 |
| 310 | 2,881.00 | LSE | 12:38:44 |
| 207 | 2,881.00 | LSE | 12:38:44 |
| 158 | 2,881.00 | LSE | 12:38:45 |
| 68 | 2,881.00 | LSE | 12:38:49 |
| 10 | 2,880.00 | LSE | 12:41:11 |
| 11 | 2,880.00 | LSE | 12:41:11 |
| 112 | 2,880.00 | LSE | 12:41:11 |
| 5 | 2,880.00 | LSE | 12:41:11 |
| 9 | 2,880.00 | LSE | 12:41:11 |
| 6 | 2,880.00 | LSE | 12:41:11 |
|---|---|---|---|
| 3 | 2,880.00 | LSE | 12:41:11 |
| 16 | 2,882.00 | LSE | 12:48:19 |
| 248 | 2,882.00 | LSE | 12:48:19 |
| 248 | 2,882.00 | LSE | 12:48:21 |
| 212 | 2,882.00 | LSE | 12:48:21 |
| 249 | 2,882.00 | LSE | 12:48:23 |
| 684 | 2,882.00 | LSE | 12:48:23 |
| 230 | 2,881.00 | LSE | 12:49:27 |
| 64 | 2,881.00 | LSE | 12:49:27 |
| 706 | 2,881.00 | LSE | 12:49:27 |
| 418 | 2,881.00 | LSE | 12:50:48 |
| 607 | 2,880.00 | LSE | 12:51:57 |
| 20 | 2,880.00 | LSE | 12:51:57 |
| 483 | 2,881.00 | LSE | 12:57:34 |
| 255 | 2,881.00 | LSE | 12:58:32 |
| 217 | 2,881.00 | LSE | 12:58:32 |
| 23 | 2,881.00 | LSE | 13:00:02 |
| 247 | 2,881.00 | LSE | 13:00:02 |
| 250 | 2,881.00 | LSE | 13:00:45 |
| 200 | 2,881.00 | LSE | 13:00:50 |
| 200 | 2,881.00 | LSE | 13:00:50 |
| 2,011 | 2,881.00 | LSE | 13:01:00 |
| 854 | 2,883.00 | LSE | 13:07:33 |
| 3 | 2,883.00 | LSE | 13:07:33 |
| 21 | 2,883.00 | LSE | 13:07:33 |
| 57 | 2,885.00 | LSE | 13:08:24 |
| 42 | 2,885.00 | LSE | 13:08:24 |
| 684 | 2,885.00 | LSE | 13:08:24 |
| 530 | 2,885.00 | LSE | 13:08:24 |
| 221 | 2,885.00 | LSE | 13:08:24 |
| 10 | 2,884.00 | LSE | 13:09:21 |
| 400 | 2,886.00 | LSE | 13:16:50 |
| 118 | 2,886.00 | LSE | 13:16:50 |
| 353 | 2,886.00 | LSE | 13:16:50 |
| 7 | 2,885.00 | LSE | 13:17:54 |
| 342 | 2,884.00 | LSE | 13:20:16 |
| 619 | 2,884.00 | LSE | 13:20:16 |
| 7 | 2,884.00 | LSE | 13:20:17 |
| 203 | 2,884.00 | LSE | 13:20:17 |
| 9 | 2,884.00 | LSE | 13:20:17 |
| 9 | 2,884.00 | LSE | 13:20:17 |
|---|---|---|---|
| 4 | 2,884.00 | LSE | 13:20:17 |
| 7 | 2,884.00 | LSE | 13:20:17 |
| 6 | 2,884.00 | LSE | 13:20:17 |
| 11 | 2,889.00 | LSE | 13:29:48 |
| 10 | 2,889.00 | LSE | 13:29:48 |
| 11 | 2,889.00 | LSE | 13:29:48 |
| 14 | 2,889.00 | LSE | 13:29:48 |
| 12 | 2,890.00 | LSE | 13:35:15 |
| 11 | 2,890.00 | LSE | 13:35:15 |
| 1,052 | 2,890.00 | LSE | 13:35:15 |
| 10 | 2,890.00 | LSE | 13:35:15 |
| 12 | 2,889.00 | LSE | 13:35:58 |
| 11 | 2,889.00 | LSE | 13:35:58 |
| 3 | 2,888.00 | LSE | 13:35:58 |
| 437 | 2,888.00 | LSE | 13:35:58 |
| 5 | 2,888.00 | LSE | 13:35:58 |
| 3 | 2,888.00 | LSE | 13:35:58 |
| 5 | 2,888.00 | LSE | 13:35:58 |
| 185 | 2,891.00 | LSE | 13:42:16 |
| 12 | 2,892.00 | LSE | 13:43:36 |
| 12 | 2,892.00 | LSE | 13:43:36 |
| 11 | 2,892.00 | LSE | 13:43:36 |
| 12 | 2,893.00 | LSE | 13:46:15 |
| 13 | 2,894.00 | LSE | 13:47:04 |
| 9 | 2,894.00 | LSE | 13:49:36 |
| 1,027 | 2,894.00 | LSE | 13:49:36 |
| 6 | 2,892.00 | LSE | 13:51:51 |
| 4 | 2,892.00 | LSE | 13:51:51 |
| 10 | 2,892.00 | LSE | 13:51:51 |
| 416 | 2,892.00 | LSE | 13:51:51 |
| 183 | 2,892.00 | LSE | 13:51:51 |
| 3 | 2,892.00 | LSE | 13:51:51 |
| 8 | 2,892.00 | LSE | 13:56:12 |
| 9 | 2,892.00 | LSE | 13:56:12 |
| 11 | 2,892.00 | LSE | 14:00:44 |
| 11 | 2,891.00 | LSE | 14:02:02 |
| 5 | 2,891.00 | LSE | 14:02:02 |
| 7 | 2,891.00 | LSE | 14:02:02 |
| 7 | 2,890.00 | LSE | 14:02:52 |
| 3 | 2,890.00 | LSE | 14:02:52 |
| 1,014 | 2,890.00 | LSE | 14:02:52 |
|---|---|---|---|
| 17 | 2,890.00 | LSE | 14:02:52 |
| 20 | 2,890.00 | LSE | 14:02:52 |
| 8 | 2,890.00 | LSE | 14:02:52 |
| 4 | 2,890.00 | LSE | 14:02:52 |
| 20 | 2,890.00 | LSE | 14:02:52 |
| 17 | 2,890.00 | LSE | 14:04:15 |
| 11 | 2,891.00 | LSE | 14:05:39 |
| 14 | 2,890.00 | LSE | 14:08:12 |
| 1,151 | 2,891.00 | LSE | 14:10:29 |
| 10 | 2,891.00 | LSE | 14:10:29 |
| 12 | 2,891.00 | LSE | 14:10:29 |
| 12 | 2,891.00 | LSE | 14:10:29 |
| 1,002 | 2,891.00 | LSE | 14:13:08 |
| 329 | 2,891.00 | LSE | 14:13:08 |
| 48 | 2,892.00 | LSE | 14:13:54 |
| 27 | 2,892.00 | LSE | 14:13:54 |
| 27 | 2,892.00 | LSE | 14:13:54 |
| 1,002 | 2,892.00 | LSE | 14:13:54 |
| 518 | 2,892.00 | LSE | 14:13:54 |
| 256 | 2,892.00 | LSE | 14:13:54 |
| 279 | 2,892.00 | LSE | 14:13:54 |
| 111 | 2,892.00 | LSE | 14:13:55 |
| 319 | 2,892.00 | LSE | 14:13:55 |
| 30 | 2,892.00 | LSE | 14:13:55 |
| 517 | 2,892.00 | LSE | 14:13:55 |
| 924 | 2,892.00 | LSE | 14:13:55 |
| 160 | 2,893.00 | LSE | 14:14:38 |
| 633 | 2,893.00 | LSE | 14:14:38 |
| 397 | 2,893.00 | LSE | 14:14:38 |
| 191 | 2,893.00 | LSE | 14:14:38 |
| 60 | 2,894.00 | LSE | 14:15:12 |
| 353 | 2,894.00 | LSE | 14:15:12 |
| 333 | 2,894.00 | LSE | 14:15:12 |
| 290 | 2,894.00 | LSE | 14:15:12 |
| 326 | 2,894.00 | LSE | 14:15:12 |
| 680 | 2,895.00 | LSE | 14:15:16 |
| 188 | 2,895.00 | LSE | 14:15:16 |
| 272 | 2,895.00 | LSE | 14:15:16 |
| 251 | 2,895.00 | LSE | 14:15:16 |
| 339 | 2,895.00 | LSE | 14:15:16 |
| 138 | 2,895.00 | LSE | 14:15:16 |
|---|---|---|---|
| 11 | 2,894.00 | LSE | 14:15:38 |
| 13 | 2,894.00 | LSE | 14:15:38 |
| 1,118 | 2,894.00 | LSE | 14:15:38 |
| 11 | 2,894.00 | LSE | 14:15:38 |
| 13 | 2,894.00 | LSE | 14:15:38 |
| 8 | 2,893.00 | LSE | 14:15:49 |
| 10 | 2,893.00 | LSE | 14:15:49 |
| 6 | 2,892.00 | LSE | 14:16:08 |
| 9 | 2,892.00 | LSE | 14:16:08 |
| 1,087 | 2,892.00 | LSE | 14:16:08 |
| 13 | 2,892.00 | LSE | 14:16:08 |
| 8 | 2,892.00 | LSE | 14:16:08 |
| 12 | 2,892.00 | LSE | 14:16:08 |
| 955 | 2,895.00 | LSE | 14:17:37 |
| 256 | 2,895.00 | LSE | 14:17:37 |
| 541 | 2,894.00 | LSE | 14:17:39 |
| 143 | 2,895.00 | LSE | 14:18:09 |
| 384 | 2,895.00 | LSE | 14:18:09 |
| 241 | 2,895.00 | LSE | 14:18:09 |
| 489 | 2,895.00 | LSE | 14:18:09 |
| 535 | 2,894.00 | LSE | 14:18:21 |
| 151 | 2,895.00 | LSE | 14:18:53 |
| 359 | 2,895.00 | LSE | 14:18:53 |
| 320 | 2,895.00 | LSE | 14:18:53 |
| 523 | 2,895.00 | LSE | 14:18:53 |
| 342 | 2,895.00 | LSE | 14:18:53 |
| 280 | 2,895.00 | LSE | 14:18:53 |
| 927 | 2,895.00 | LSE | 14:18:53 |
| 167 | 2,895.00 | LSE | 14:18:55 |
| 462 | 2,895.00 | LSE | 14:18:55 |
| 7 | 2,895.00 | LSE | 14:18:55 |
| 405 | 2,895.00 | LSE | 14:18:55 |
| 261 | 2,895.00 | LSE | 14:18:55 |
| 146 | 2,895.00 | LSE | 14:19:04 |
| 379 | 2,895.00 | LSE | 14:19:04 |
| 280 | 2,895.00 | LSE | 14:19:04 |
| 115 | 2,895.00 | LSE | 14:19:04 |
| 444 | 2,895.00 | LSE | 14:19:04 |
| 443 | 2,895.00 | LSE | 14:19:04 |
| 109 | 2,895.00 | LSE | 14:19:04 |
| 274 | 2,895.00 | LSE | 14:19:04 |
|---|---|---|---|
| 62 | 2,895.00 | LSE | 14:19:04 |
| 10 | 2,894.00 | LSE | 14:19:20 |
| 11 | 2,893.00 | LSE | 14:22:53 |
| 9 | 2,893.00 | LSE | 14:24:16 |
| 180 | 2,892.00 | LSE | 14:25:00 |
| 3 | 2,892.00 | LSE | 14:25:00 |
| 3 | 2,892.00 | LSE | 14:25:00 |
| 4 | 2,892.00 | LSE | 14:25:00 |
| 3 | 2,892.00 | LSE | 14:25:00 |
| 10 | 2,893.00 | LSE | 14:26:53 |
| 11 | 2,894.00 | LSE | 14:29:59 |
| 1,074 | 2,893.00 | LSE | 14:29:59 |
| 10 | 2,893.00 | LSE | 14:29:59 |
| 13 | 2,893.00 | LSE | 14:29:59 |
| 8 | 2,891.00 | LSE | 14:30:01 |
| 355 | 2,891.00 | LSE | 14:30:01 |
| 6 | 2,891.00 | LSE | 14:30:01 |
| 75 | 2,891.00 | LSE | 14:30:01 |
| 11 | 2,890.00 | LSE | 14:30:01 |
| 7 | 2,890.00 | LSE | 14:30:01 |
| 328 | 2,890.00 | LSE | 14:30:01 |
| 6 | 2,890.00 | LSE | 14:30:01 |
| 5 | 2,890.00 | LSE | 14:30:01 |
| 15 | 2,890.00 | LSE | 14:30:01 |
| 17 | 2,890.00 | LSE | 14:30:03 |
| 12 | 2,890.00 | LSE | 14:30:19 |
| 12 | 2,891.00 | LSE | 14:30:54 |
| 10 | 2,891.00 | LSE | 14:30:54 |
| 147 | 2,891.00 | LSE | 14:30:54 |
| 321 | 2,891.00 | LSE | 14:30:54 |
| 8 | 2,891.00 | LSE | 14:30:54 |
| 10 | 2,891.00 | LSE | 14:30:56 |
| 11 | 2,890.00 | LSE | 14:31:02 |
| 13 | 2,890.00 | LSE | 14:31:02 |
| 12 | 2,890.00 | LSE | 14:31:02 |
| 8 | 2,889.00 | LSE | 14:31:05 |
| 4 | 2,889.00 | LSE | 14:31:05 |
| 4 | 2,889.00 | LSE | 14:31:05 |
| 4 | 2,889.00 | LSE | 14:31:05 |
| 6 | 2,889.00 | LSE | 14:31:06 |
| 7 | 2,889.00 | LSE | 14:31:06 |
|---|---|---|---|
| 10 | 2,889.00 | LSE | 14:31:06 |
| 23 | 2,889.00 | LSE | 14:31:06 |
| 919 | 2,889.00 | LSE | 14:31:06 |
| 3 | 2,888.00 | LSE | 14:31:32 |
| 5 | 2,888.00 | LSE | 14:31:32 |
| 17 | 2,888.00 | LSE | 14:31:32 |
| 7 | 2,888.00 | LSE | 14:31:32 |
| 4 | 2,888.00 | LSE | 14:31:32 |
| 4 | 2,888.00 | LSE | 14:31:32 |
| 4 | 2,888.00 | LSE | 14:31:32 |
| 655 | 2,888.00 | LSE | 14:31:32 |
| 2 | 2,887.00 | LSE | 14:31:32 |
| 2 | 2,887.00 | LSE | 14:31:43 |
| 3 | 2,887.00 | LSE | 14:31:43 |
| 3 | 2,887.00 | LSE | 14:31:43 |
| 8 | 2,887.00 | LSE | 14:31:43 |
| 3 | 2,887.00 | LSE | 14:31:43 |
| 4 | 2,887.00 | LSE | 14:31:43 |
| 3 | 2,891.00 | LSE | 14:33:15 |
| 281 | 2,891.00 | LSE | 14:33:15 |
| 4 | 2,891.00 | LSE | 14:33:15 |
| 4 | 2,890.00 | LSE | 14:33:15 |
| 5 | 2,890.00 | LSE | 14:33:15 |
| 756 | 2,890.00 | LSE | 14:33:15 |
| 7 | 2,890.00 | LSE | 14:33:15 |
| 3 | 2,890.00 | LSE | 14:33:15 |
| 6 | 2,890.00 | LSE | 14:33:15 |
| 3 | 2,890.00 | LSE | 14:33:15 |
| 5 | 2,890.00 | LSE | 14:33:15 |
| 12 | 2,890.00 | LSE | 14:36:05 |
| 142 | 2,890.00 | LSE | 14:36:05 |
| 984 | 2,890.00 | LSE | 14:36:05 |
| 11 | 2,890.00 | LSE | 14:36:05 |
| 11 | 2,890.00 | LSE | 14:36:05 |
| 5 | 2,888.00 | LSE | 14:36:08 |
| 663 | 2,888.00 | LSE | 14:36:08 |
| 9 | 2,888.00 | LSE | 14:36:08 |
| 10 | 2,888.00 | LSE | 14:36:08 |
| 6 | 2,888.00 | LSE | 14:36:08 |
| 11 | 2,888.00 | LSE | 14:36:08 |
| 9 | 2,888.00 | LSE | 14:36:08 |
|---|---|---|---|
| 10 | 2,888.00 | LSE | 14:36:08 |
| 8 | 2,888.00 | LSE | 14:36:08 |
| 395 | 2,887.00 | LSE | 14:36:13 |
| 3 | 2,887.00 | LSE | 14:36:13 |
| 6 | 2,887.00 | LSE | 14:36:13 |
| 4 | 2,887.00 | LSE | 14:36:13 |
| 158 | 2,887.00 | LSE | 14:36:13 |
| 9 | 2,886.00 | LSE | 14:37:21 |
| 159 | 2,886.00 | LSE | 14:37:21 |
| 5 | 2,886.00 | LSE | 14:37:21 |
| 10 | 2,886.00 | LSE | 14:37:21 |
| 221 | 2,886.00 | LSE | 14:37:21 |
| 4 | 2,886.00 | LSE | 14:37:21 |
| 12 | 2,886.00 | LSE | 14:37:21 |
| 7 | 2,886.00 | LSE | 14:37:21 |
| 9 | 2,885.00 | LSE | 14:37:46 |
| 200 | 2,885.00 | LSE | 14:37:46 |
| 6 | 2,885.00 | LSE | 14:37:46 |
| 4 | 2,885.00 | LSE | 14:37:46 |
| 3 | 2,885.00 | LSE | 14:37:46 |
| 4 | 2,885.00 | LSE | 14:37:46 |
| 3 | 2,885.00 | LSE | 14:37:46 |
| 5 | 2,885.00 | LSE | 14:37:46 |
| 10 | 2,888.00 | LSE | 14:41:04 |
| 12 | 2,887.00 | LSE | 14:41:44 |
| 3 | 2,886.00 | LSE | 14:41:50 |
| 4 | 2,886.00 | LSE | 14:41:50 |
| 509 | 2,886.00 | LSE | 14:41:50 |
| 3 | 2,886.00 | LSE | 14:41:50 |
| 4 | 2,886.00 | LSE | 14:41:50 |
| 8 | 2,886.00 | LSE | 14:41:50 |
| 5 | 2,886.00 | LSE | 14:41:50 |
| 3 | 2,885.00 | LSE | 14:43:15 |
| 13 | 2,884.00 | LSE | 14:43:29 |
| 6 | 2,884.00 | LSE | 14:43:29 |
| 5 | 2,884.00 | LSE | 14:43:29 |
| 15 | 2,884.00 | LSE | 14:43:29 |
| 8 | 2,884.00 | LSE | 14:43:29 |
| 8 | 2,884.00 | LSE | 14:43:29 |
| 829 | 2,884.00 | LSE | 14:43:29 |
| 414 | 2,884.00 | LSE | 14:44:57 |