|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Christopher Worlock
|
||
| Name: |
Christopher Worlock | |||
| Title: |
Assistant Secretary |
|||
|
Date of purchase:
|
1 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
115,000
|
|
Highest price paid per share (pence):
|
4,425.00p
|
|
Lowest price paid per share (pence):
|
4,378.00p
|
|
Volume weighted average price paid per share (pence):
|
4,411.46p
|
|
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
|
01/12/2025
|
115,000
|
4,411.46p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
01/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
01/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
604
|
4,392.00
|
LSE
|
08:21:15
|
|
391
|
4,392.00
|
LSE
|
08:21:30
|
|
594
|
4,390.00
|
LSE
|
08:21:44
|
|
94
|
4,391.00
|
LSE
|
08:22:33
|
|
175
|
4,391.00
|
LSE
|
08:22:50
|
|
227
|
4,388.00
|
LSE
|
08:24:26
|
|
224
|
4,386.00
|
LSE
|
08:24:53
|
|
246
|
4,384.00
|
LSE
|
08:25:03
|
|
170
|
4,382.00
|
LSE
|
08:25:20
|
|
68
|
4,382.00
|
LSE
|
08:25:20
|
|
224
|
4,380.00
|
LSE
|
08:26:22
|
|
196
|
4,383.00
|
LSE
|
08:27:12
|
|
10
|
4,387.00
|
LSE
|
08:28:07
|
|
183
|
4,387.00
|
LSE
|
08:28:07
|
|
198
|
4,383.00
|
LSE
|
08:29:39
|
|
201
|
4,381.00
|
LSE
|
08:30:26
|
|
183
|
4,378.00
|
LSE
|
08:30:57
|
|
185
|
4,378.00
|
LSE
|
08:31:26
|
|
259
|
4,382.00
|
LSE
|
08:34:36
|
|
240
|
4,384.00
|
LSE
|
08:36:45
|
|
299
|
4,386.00
|
LSE
|
08:37:21
|
|
310
|
4,392.00
|
LSE
|
08:39:30
|
|
89
|
4,396.00
|
LSE
|
08:42:20
|
|
5
|
4,396.00
|
LSE
|
08:42:21
|
|
267
|
4,396.00
|
LSE
|
08:43:15
|
|
377
|
4,396.00
|
LSE
|
08:45:46
|
|
367
|
4,394.00
|
LSE
|
08:46:39
|
|
212
|
4,392.00
|
LSE
|
08:46:39
|
|
227
|
4,401.00
|
LSE
|
08:47:08
|
|
221
|
4,399.00
|
LSE
|
08:48:33
|
|
200
|
4,397.00
|
LSE
|
08:49:44
|
|
251
|
4,396.00
|
LSE
|
08:51:46
|
|
202
|
4,394.00
|
LSE
|
08:51:54
|
|
349
|
4,397.00
|
LSE
|
08:54:40
|
|
386
|
4,395.00
|
LSE
|
08:54:41
|
|
318
|
4,393.00
|
LSE
|
08:55:13
|
|
191
|
4,394.00
|
LSE
|
08:58:09
|
|
30
|
4,397.00
|
LSE
|
08:58:14
|
|
88
|
4,397.00
|
LSE
|
08:59:29
|
|
86
|
4,397.00
|
LSE
|
09:00:00
|
|
145
|
4,398.00
|
LSE
|
09:00:00
|
|
52
|
4,398.00
|
LSE
|
09:00:00
|
|
135
|
4,399.00
|
LSE
|
09:00:09
|
|
68
|
4,399.00
|
LSE
|
09:00:09
|
|
199
|
4,397.00
|
LSE
|
09:00:57
|
|
181
|
4,403.00
|
LSE
|
09:01:33
|
|
100
|
4,401.00
|
LSE
|
09:04:22
|
|
142
|
4,401.00
|
LSE
|
09:04:22
|
|
237
|
4,399.00
|
LSE
|
09:04:30
|
|
225
|
4,395.00
|
LSE
|
09:06:02
|
|
100
|
4,393.00
|
LSE
|
09:06:02
|
|
88
|
4,386.00
|
LSE
|
09:06:56
|
|
38
|
4,386.00
|
LSE
|
09:06:56
|
|
35
|
4,386.00
|
LSE
|
09:06:56
|
|
35
|
4,386.00
|
LSE
|
09:06:56
|
|
20
|
4,386.00
|
LSE
|
09:06:56
|
|
50
|
4,386.00
|
LSE
|
09:06:56
|
|
205
|
4,391.00
|
LSE
|
09:09:23
|
|
92
|
4,389.00
|
LSE
|
09:11:43
|
|
88
|
4,389.00
|
LSE
|
09:11:43
|
|
213
|
4,387.00
|
LSE
|
09:13:27
|
|
318
|
4,388.00
|
LSE
|
09:15:03
|
|
379
|
4,392.00
|
LSE
|
09:20:01
|
|
97
|
4,392.00
|
LSE
|
09:20:01
|
|
164
|
4,390.00
|
LSE
|
09:20:13
|
|
100
|
4,390.00
|
LSE
|
09:20:13
|
|
99
|
4,390.00
|
LSE
|
09:20:13
|
|
100
|
4,388.00
|
LSE
|
09:20:14
|
|
100
|
4,388.00
|
LSE
|
09:20:14
|
|
100
|
4,388.00
|
LSE
|
09:20:14
|
|
50
|
4,388.00
|
LSE
|
09:20:14
|
|
60
|
4,388.00
|
LSE
|
09:20:14
|
|
238
|
4,387.00
|
LSE
|
09:20:46
|
|
210
|
4,389.00
|
LSE
|
09:23:09
|
|
127
|
4,391.00
|
LSE
|
09:25:16
|
|
71
|
4,391.00
|
LSE
|
09:25:16
|
|
66
|
4,393.00
|
LSE
|
09:26:30
|
|
134
|
4,393.00
|
LSE
|
09:26:30
|
|
197
|
4,391.00
|
LSE
|
09:26:51
|
|
602
|
4,395.00
|
LSE
|
09:36:48
|
|
13
|
4,395.00
|
LSE
|
09:36:48
|
|
510
|
4,395.00
|
LSE
|
09:39:37
|
|
539
|
4,393.00
|
LSE
|
09:40:28
|
|
188
|
4,391.00
|
LSE
|
09:40:46
|
|
543
|
4,395.00
|
LSE
|
09:49:31
|
|
702
|
4,398.00
|
LSE
|
09:51:52
|
|
71
|
4,401.00
|
LSE
|
09:51:55
|
|
302
|
4,401.00
|
LSE
|
09:51:55
|
|
433
|
4,403.00
|
LSE
|
09:53:47
|
|
100
|
4,401.00
|
LSE
|
09:53:53
|
|
119
|
4,401.00
|
LSE
|
09:54:21
|
|
100
|
4,405.00
|
LSE
|
09:58:00
|
|
100
|
4,405.00
|
LSE
|
09:58:00
|
|
100
|
4,405.00
|
LSE
|
09:58:00
|
|
100
|
4,405.00
|
LSE
|
09:58:00
|
|
101
|
4,405.00
|
LSE
|
09:58:00
|
|
94
|
4,403.00
|
LSE
|
09:58:40
|
|
344
|
4,403.00
|
LSE
|
09:58:40
|
|
147
|
4,401.00
|
LSE
|
09:58:48
|
|
31
|
4,401.00
|
LSE
|
09:59:50
|
|
373
|
4,403.00
|
LSE
|
10:02:30
|
|
147
|
4,401.00
|
LSE
|
10:02:34
|
|
176
|
4,401.00
|
LSE
|
10:02:34
|
|
213
|
4,401.00
|
LSE
|
10:03:11
|
|
190
|
4,403.00
|
LSE
|
10:04:36
|
|
91
|
4,407.00
|
LSE
|
10:08:30
|
|
264
|
4,407.00
|
LSE
|
10:08:30
|
|
6
|
4,407.00
|
LSE
|
10:10:15
|
|
260
|
4,407.00
|
LSE
|
10:10:26
|
|
258
|
4,409.00
|
LSE
|
10:13:18
|
|
186
|
4,409.00
|
LSE
|
10:13:28
|
|
48
|
4,411.00
|
LSE
|
10:16:38
|
|
409
|
4,411.00
|
LSE
|
10:16:38
|
|
440
|
4,409.00
|
LSE
|
10:18:11
|
|
503
|
4,412.00
|
LSE
|
10:20:49
|
|
341
|
4,409.00
|
LSE
|
10:22:01
|
|
5
|
4,411.00
|
LSE
|
10:30:09
|
|
95
|
4,411.00
|
LSE
|
10:30:09
|
|
100
|
4,411.00
|
LSE
|
10:30:09
|
|
100
|
4,411.00
|
LSE
|
10:30:09
|
|
100
|
4,411.00
|
LSE
|
10:30:09
|
|
280
|
4,411.00
|
LSE
|
10:30:57
|
|
197
|
4,409.00
|
LSE
|
10:31:01
|
|
185
|
4,407.00
|
LSE
|
10:31:01
|
|
177
|
4,407.00
|
LSE
|
10:31:01
|
|
394
|
4,409.00
|
LSE
|
10:41:51
|
|
45
|
4,407.00
|
LSE
|
10:41:57
|
|
292
|
4,407.00
|
LSE
|
10:42:45
|
|
708
|
4,410.00
|
LSE
|
10:48:14
|
|
709
|
4,412.00
|
LSE
|
10:51:54
|
|
13
|
4,414.00
|
LSE
|
10:54:30
|
|
36
|
4,414.00
|
LSE
|
10:54:30
|
|
51
|
4,414.00
|
LSE
|
10:54:30
|
|
13
|
4,414.00
|
LSE
|
10:54:30
|
|
36
|
4,414.00
|
LSE
|
10:54:30
|
|
522
|
4,414.00
|
LSE
|
10:54:30
|
|
462
|
4,414.00
|
LSE
|
10:54:46
|
|
662
|
4,412.00
|
LSE
|
10:54:50
|
|
135
|
4,414.00
|
LSE
|
10:56:48
|
|
46
|
4,414.00
|
LSE
|
10:56:48
|
|
70
|
4,414.00
|
LSE
|
10:57:22
|
|
109
|
4,414.00
|
LSE
|
10:57:44
|
|
199
|
4,414.00
|
LSE
|
11:00:02
|
|
704
|
4,414.00
|
LSE
|
11:04:54
|
|
182
|
4,412.00
|
LSE
|
11:09:38
|
|
110
|
4,410.00
|
LSE
|
11:11:03
|
|
198
|
4,410.00
|
LSE
|
11:11:14
|
|
385
|
4,410.00
|
LSE
|
11:11:15
|
|
490
|
4,412.00
|
LSE
|
11:14:04
|
|
186
|
4,412.00
|
LSE
|
11:14:04
|
|
661
|
4,410.00
|
LSE
|
11:15:35
|
|
660
|
4,408.00
|
LSE
|
11:23:00
|
|
76
|
4,411.00
|
LSE
|
11:31:45
|
|
100
|
4,411.00
|
LSE
|
11:31:45
|
|
659
|
4,411.00
|
LSE
|
11:31:45
|
|
676
|
4,410.00
|
LSE
|
11:33:19
|
|
662
|
4,410.00
|
LSE
|
11:34:42
|
|
706
|
4,410.00
|
LSE
|
11:37:50
|
|
55
|
4,408.00
|
LSE
|
11:38:56
|
|
134
|
4,408.00
|
LSE
|
11:39:03
|
|
273
|
4,408.00
|
LSE
|
11:39:24
|
|
234
|
4,408.00
|
LSE
|
11:39:24
|
|
634
|
4,407.00
|
LSE
|
11:44:13
|
|
439
|
4,412.00
|
LSE
|
11:55:08
|
|
289
|
4,415.00
|
LSE
|
11:57:52
|
|
396
|
4,415.00
|
LSE
|
11:57:52
|
|
200
|
4,415.00
|
LSE
|
12:00:16
|
|
485
|
4,415.00
|
LSE
|
12:00:16
|
|
699
|
4,419.00
|
LSE
|
12:04:42
|
|
156
|
4,417.00
|
LSE
|
12:06:37
|
|
520
|
4,417.00
|
LSE
|
12:07:47
|
|
25
|
4,419.00
|
LSE
|
12:10:34
|
|
642
|
4,419.00
|
LSE
|
12:10:34
|
|
690
|
4,417.00
|
LSE
|
12:13:41
|
|
687
|
4,415.00
|
LSE
|
12:13:43
|
|
100
|
4,418.00
|
LSE
|
12:14:44
|
|
597
|
4,418.00
|
LSE
|
12:14:44
|
|
134
|
4,418.00
|
LSE
|
12:15:26
|
|
257
|
4,418.00
|
LSE
|
12:15:26
|
|
21
|
4,416.00
|
LSE
|
12:16:47
|
|
662
|
4,416.00
|
LSE
|
12:16:47
|
|
580
|
4,414.00
|
LSE
|
12:18:02
|
|
92
|
4,414.00
|
LSE
|
12:18:02
|
|
274
|
4,414.00
|
LSE
|
12:22:44
|
|
47
|
4,412.00
|
LSE
|
12:23:59
|
|
36
|
4,412.00
|
LSE
|
12:24:00
|
|
129
|
4,412.00
|
LSE
|
12:24:36
|
|
206
|
4,409.00
|
LSE
|
12:24:48
|
|
578
|
4,408.00
|
LSE
|
12:28:51
|
|
32
|
4,408.00
|
LSE
|
12:29:04
|
|
170
|
4,408.00
|
LSE
|
12:29:04
|
|
450
|
4,408.00
|
LSE
|
12:29:05
|
|
175
|
4,408.00
|
LSE
|
12:30:11
|
|
127
|
4,408.00
|
LSE
|
12:30:11
|
|
15
|
4,410.00
|
LSE
|
12:32:12
|
|
556
|
4,410.00
|
LSE
|
12:32:12
|
|
335
|
4,408.00
|
LSE
|
12:32:14
|
|
511
|
4,406.00
|
LSE
|
12:32:16
|
|
194
|
4,405.00
|
LSE
|
12:34:14
|
|
333
|
4,404.00
|
LSE
|
12:42:19
|
|
196
|
4,402.00
|
LSE
|
12:45:21
|
|
51
|
4,400.00
|
LSE
|
12:49:13
|
|
141
|
4,400.00
|
LSE
|
12:49:13
|
|
496
|
4,404.00
|
LSE
|
12:51:41
|
|
681
|
4,404.00
|
LSE
|
12:51:45
|
|
703
|
4,404.00
|
LSE
|
12:55:23
|
|
683
|
4,402.00
|
LSE
|
12:55:24
|
|
701
|
4,402.00
|
LSE
|
13:01:06
|
|
80
|
4,403.00
|
LSE
|
13:04:15
|
|
103
|
4,403.00
|
LSE
|
13:04:15
|
|
80
|
4,403.00
|
LSE
|
13:04:15
|
|
230
|
4,403.00
|
LSE
|
13:04:15
|
|
706
|
4,402.00
|
LSE
|
13:04:44
|
|
124
|
4,400.00
|
LSE
|
13:05:31
|
|
658
|
4,402.00
|
LSE
|
13:12:59
|
|
212
|
4,402.00
|
LSE
|
13:12:59
|
|
104
|
4,402.00
|
LSE
|
13:12:59
|
|
27
|
4,402.00
|
LSE
|
13:12:59
|
|
93
|
4,404.00
|
LSE
|
13:13:25
|
|
79
|
4,404.00
|
LSE
|
13:13:52
|
|
99
|
4,404.00
|
LSE
|
13:13:52
|
|
66
|
4,405.00
|
LSE
|
13:14:27
|
|
112
|
4,405.00
|
LSE
|
13:14:27
|
|
447
|
4,405.00
|
LSE
|
13:15:14
|
|
700
|
4,406.00
|
LSE
|
13:16:50
|
|
371
|
4,404.00
|
LSE
|
13:17:28
|
|
329
|
4,404.00
|
LSE
|
13:17:28
|
|
132
|
4,402.00
|
LSE
|
13:17:28
|
|
171
|
4,402.00
|
LSE
|
13:17:28
|
|
687
|
4,406.00
|
LSE
|
13:20:33
|
|
700
|
4,408.00
|
LSE
|
13:24:36
|
|
126
|
4,406.00
|
LSE
|
13:27:08
|
|
100
|
4,406.00
|
LSE
|
13:27:46
|
|
458
|
4,406.00
|
LSE
|
13:27:47
|
|
97
|
4,408.00
|
LSE
|
13:31:15
|
|
81
|
4,408.00
|
LSE
|
13:31:15
|
|
5
|
4,408.00
|
LSE
|
13:31:55
|
|
100
|
4,408.00
|
LSE
|
13:31:55
|
|
100
|
4,408.00
|
LSE
|
13:31:55
|
|
206
|
4,408.00
|
LSE
|
13:31:55
|
|
128
|
4,408.00
|
LSE
|
13:31:55
|
|
22
|
4,408.00
|
LSE
|
13:31:55
|
|
260
|
4,407.00
|
LSE
|
13:33:00
|
|
423
|
4,407.00
|
LSE
|
13:33:00
|
|
692
|
4,410.00
|
LSE
|
13:35:29
|
|
229
|
4,411.00
|
LSE
|
13:39:59
|
|
100
|
4,411.00
|
LSE
|
13:39:59
|
|
12
|
4,411.00
|
LSE
|
13:39:59
|
|
397
|
4,415.00
|
LSE
|
13:42:37
|
|
291
|
4,415.00
|
LSE
|
13:42:37
|
|
22
|
4,415.00
|
LSE
|
13:43:01
|
|
5
|
4,415.00
|
LSE
|
13:43:01
|
|
155
|
4,415.00
|
LSE
|
13:43:06
|
|
100
|
4,416.00
|
LSE
|
13:43:48
|
|
103
|
4,417.00
|
LSE
|
13:44:07
|
|
75
|
4,417.00
|
LSE
|
13:44:07
|
|
35
|
4,417.00
|
LSE
|
13:44:45
|
|
229
|
4,417.00
|
LSE
|
13:44:45
|
|
370
|
4,417.00
|
LSE
|
13:44:45
|
|
9
|
4,417.00
|
LSE
|
13:44:45
|
|
71
|
4,417.00
|
LSE
|
13:44:45
|
|
18
|
4,417.00
|
LSE
|
13:44:45
|
|
446
|
4,421.00
|
LSE
|
13:51:09
|
|
97
|
4,421.00
|
LSE
|
13:51:09
|
|
213
|
4,421.00
|
LSE
|
13:51:09
|
|
10
|
4,421.00
|
LSE
|
13:51:09
|
|
5
|
4,421.00
|
LSE
|
13:52:55
|
|
83
|
4,421.00
|
LSE
|
13:52:55
|
|
100
|
4,421.00
|
LSE
|
13:52:55
|
|
184
|
4,421.00
|
LSE
|
13:52:55
|
|
446
|
4,421.00
|
LSE
|
13:52:55
|
|
4
|
4,421.00
|
LSE
|
13:53:25
|
|
100
|
4,421.00
|
LSE
|
13:53:25
|
|
166
|
4,421.00
|
LSE
|
13:53:25
|
|
446
|
4,421.00
|
LSE
|
13:53:25
|
|
51
|
4,421.00
|
LSE
|
13:53:25
|
|
697
|
4,420.00
|
LSE
|
13:54:19
|
|
675
|
4,421.00
|
LSE
|
13:56:13
|
|
679
|
4,418.00
|
LSE
|
13:56:13
|
|
670
|
4,416.00
|
LSE
|
13:56:48
|
|
494
|
4,414.00
|
LSE
|
13:56:50
|
|
183
|
4,416.00
|
LSE
|
13:57:04
|
|
172
|
4,414.00
|
LSE
|
13:59:14
|
|
678
|
4,419.00
|
LSE
|
14:05:43
|
|
697
|
4,419.00
|
LSE
|
14:10:36
|
|
508
|
4,417.00
|
LSE
|
14:12:20
|
|
237
|
4,418.00
|
LSE
|
14:14:36
|
|
701
|
4,417.00
|
LSE
|
14:14:48
|
|
170
|
4,421.00
|
LSE
|
14:17:05
|
|
95
|
4,421.00
|
LSE
|
14:17:05
|
|
6
|
4,421.00
|
LSE
|
14:17:05
|
|
62
|
4,421.00
|
LSE
|
14:17:05
|
|
8
|
4,422.00
|
LSE
|
14:20:13
|
|
359
|
4,422.00
|
LSE
|
14:23:01
|
|
21
|
4,422.00
|
LSE
|
14:23:01
|
|
189
|
4,422.00
|
LSE
|
14:23:02
|
|
121
|
4,422.00
|
LSE
|
14:25:05
|
|
15
|
4,422.00
|
LSE
|
14:25:05
|
|
400
|
4,422.00
|
LSE
|
14:25:29
|
|
586
|
4,422.00
|
LSE
|
14:25:29
|
|
5
|
4,422.00
|
LSE
|
14:25:29
|
|
102
|
4,422.00
|
LSE
|
14:25:31
|
|
121
|
4,422.00
|
LSE
|
14:25:55
|
|
20
|
4,422.00
|
LSE
|
14:27:46
|
|
11
|
4,422.00
|
LSE
|
14:27:46
|
|
576
|
4,422.00
|
LSE
|
14:27:50
|
|
500
|
4,422.00
|
LSE
|
14:27:53
|
|
231
|
4,422.00
|
LSE
|
14:27:53
|
|
98
|
4,422.00
|
LSE
|
14:27:53
|
|
418
|
4,422.00
|
LSE
|
14:27:54
|
|
119
|
4,422.00
|
LSE
|
14:27:54
|
|
119
|
4,422.00
|
LSE
|
14:27:54
|
|
106
|
4,422.00
|
LSE
|
14:27:59
|
|
4
|
4,422.00
|
LSE
|
14:28:00
|
|
165
|
4,422.00
|
LSE
|
14:28:04
|
|
213
|
4,422.00
|
LSE
|
14:28:04
|
|
6
|
4,422.00
|
LSE
|
14:28:04
|
|
418
|
4,422.00
|
LSE
|
14:28:09
|
|
88
|
4,422.00
|
LSE
|
14:28:09
|
|
200
|
4,422.00
|
LSE
|
14:28:09
|
|
229
|
4,422.00
|
LSE
|
14:28:10
|
|
231
|
4,422.00
|
LSE
|
14:28:10
|
|
458
|
4,422.00
|
LSE
|
14:28:10
|
|
330
|
4,422.00
|
LSE
|
14:28:45
|
|
39
|
4,422.00
|
LSE
|
14:28:45
|
|
7
|
4,422.00
|
LSE
|
14:29:15
|
|
9
|
4,422.00
|
LSE
|
14:29:15
|
|
118
|
4,422.00
|
LSE
|
14:29:50
|
|
53
|
4,422.00
|
LSE
|
14:29:50
|
|
229
|
4,422.00
|
LSE
|
14:29:58
|
|
418
|
4,422.00
|
LSE
|
14:29:59
|
|
691
|
4,421.00
|
LSE
|
14:29:59
|
|
696
|
4,419.00
|
LSE
|
14:29:59
|
|
701
|
4,417.00
|
LSE
|
14:30:00
|
|
438
|
4,416.00
|
LSE
|
14:30:06
|
|
710
|
4,418.00
|
LSE
|
14:30:44
|
|
587
|
4,416.00
|
LSE
|
14:31:09
|
|
95
|
4,416.00
|
LSE
|
14:31:35
|
|
105
|
4,417.00
|
LSE
|
14:31:41
|
|
98
|
4,417.00
|
LSE
|
14:31:41
|
|
664
|
4,416.00
|
LSE
|
14:31:41
|
|
171
|
4,414.00
|
LSE
|
14:31:41
|
|
115
|
4,415.00
|
LSE
|
14:31:58
|
|
629
|
4,415.00
|
LSE
|
14:31:59
|
|
662
|
4,418.00
|
LSE
|
14:32:45
|
|
113
|
4,419.00
|
LSE
|
14:32:45
|
|
212
|
4,419.00
|
LSE
|
14:32:45
|
|
418
|
4,419.00
|
LSE
|
14:32:45
|
|
216
|
4,419.00
|
LSE
|
14:32:45
|
|
41
|
4,419.00
|
LSE
|
14:32:45
|
|
99
|
4,422.00
|
LSE
|
14:33:24
|
|
152
|
4,422.00
|
LSE
|
14:33:24
|
|
418
|
4,422.00
|
LSE
|
14:33:26
|
|
48
|
4,422.00
|
LSE
|
14:33:26
|
|
706
|
4,421.00
|
LSE
|
14:33:26
|
|
100
|
4,421.00
|
LSE
|
14:33:26
|
|
206
|
4,421.00
|
LSE
|
14:33:26
|
|
398
|
4,421.00
|
LSE
|
14:33:26
|
|
81
|
4,421.00
|
LSE
|
14:33:35
|
|
702
|
4,421.00
|
LSE
|
14:33:45
|
|
134
|
4,421.00
|
LSE
|
14:34:00
|
|
88
|
4,421.00
|
LSE
|
14:34:00
|
|
93
|
4,421.00
|
LSE
|
14:34:05
|
|
111
|
4,421.00
|
LSE
|
14:34:05
|
|
341
|
4,421.00
|
LSE
|
14:34:07
|
|
9
|
4,421.00
|
LSE
|
14:34:15
|
|
418
|
4,421.00
|
LSE
|
14:34:21
|
|
105
|
4,421.00
|
LSE
|
14:34:26
|
|
418
|
4,421.00
|
LSE
|
14:34:26
|
|
263
|
4,421.00
|
LSE
|
14:34:31
|
|
205
|
4,421.00
|
LSE
|
14:34:46
|
|
418
|
4,420.00
|
LSE
|
14:34:51
|
|
93
|
4,421.00
|
LSE
|
14:34:51
|
|
384
|
4,421.00
|
LSE
|
14:34:51
|
|
678
|
4,419.00
|
LSE
|
14:34:52
|
|
90
|
4,421.00
|
LSE
|
14:36:02
|
|
346
|
4,421.00
|
LSE
|
14:36:02
|
|
418
|
4,421.00
|
LSE
|
14:36:20
|
|
150
|
4,421.00
|
LSE
|
14:36:20
|
|
209
|
4,421.00
|
LSE
|
14:36:20
|
|
9
|
4,421.00
|
LSE
|
14:36:20
|
|
538
|
4,424.00
|
LSE
|
14:36:29
|
|
614
|
4,422.00
|
LSE
|
14:37:07
|
|
300
|
4,422.00
|
LSE
|
14:37:55
|
|
113
|
4,422.00
|
LSE
|
14:37:55
|
|
135
|
4,421.00
|
LSE
|
14:38:25
|
|
10
|
4,421.00
|
LSE
|
14:38:25
|
|
100
|
4,421.00
|
LSE
|
14:38:26
|
|
78
|
4,421.00
|
LSE
|
14:38:26
|
|
186
|
4,421.00
|
LSE
|
14:38:40
|
|
665
|
4,423.00
|
LSE
|
14:38:48
|
|
576
|
4,422.00
|
LSE
|
14:39:22
|
|
376
|
4,421.00
|
LSE
|
14:40:07
|
|
583
|
4,420.00
|
LSE
|
14:40:19
|
|
340
|
4,420.00
|
LSE
|
14:41:40
|
|
221
|
4,420.00
|
LSE
|
14:41:40
|
|
418
|
4,420.00
|
LSE
|
14:41:57
|
|
221
|
4,420.00
|
LSE
|
14:41:57
|
|
40
|
4,421.00
|
LSE
|
14:42:25
|
|
109
|
4,421.00
|
LSE
|
14:42:25
|
|
98
|
4,421.00
|
LSE
|
14:42:25
|
|
9
|
4,421.00
|
LSE
|
14:42:25
|
|
126
|
4,421.00
|
LSE
|
14:42:25
|
|
100
|
4,420.00
|
LSE
|
14:42:45
|
|
216
|
4,420.00
|
LSE
|
14:42:45
|
|
599
|
4,419.00
|
LSE
|
14:42:45
|
|
83
|
4,418.00
|
LSE
|
14:43:45
|
|
40
|
4,417.00
|
LSE
|
14:44:03
|
|
105
|
4,418.00
|
LSE
|
14:44:12
|
|
214
|
4,418.00
|
LSE
|
14:44:12
|
|
193
|
4,418.00
|
LSE
|
14:44:18
|
|
22
|
4,418.00
|
LSE
|
14:44:25
|
|
100
|
4,418.00
|
LSE
|
14:44:25
|
|
99
|
4,418.00
|
LSE
|
14:44:25
|
|
280
|
4,417.00
|
LSE
|
14:44:32
|
|
110
|
4,417.00
|
LSE
|
14:45:01
|
|
116
|
4,417.00
|
LSE
|
14:45:04
|
|
243
|
4,416.00
|
LSE
|
14:45:12
|
|
231
|
4,415.00
|
LSE
|
14:45:13
|
|
77
|
4,423.00
|
LSE
|
14:46:03
|
|
488
|
4,422.00
|
LSE
|
14:46:03
|
|
104
|
4,425.00
|
LSE
|
14:47:35
|
|
418
|
4,425.00
|
LSE
|
14:47:35
|
|
208
|
4,425.00
|
LSE
|
14:47:35
|
|
91
|
4,425.00
|
LSE
|
14:47:36
|
|
329
|
4,425.00
|
LSE
|
14:47:36
|
|
99
|
4,425.00
|
LSE
|
14:47:47
|
|
243
|
4,425.00
|
LSE
|
14:47:47
|
|
434
|
4,423.00
|
LSE
|
14:47:50
|
|
178
|
4,422.00
|
LSE
|
14:48:42
|
|
10
|
4,422.00
|
LSE
|
14:48:45
|
|
216
|
4,422.00
|
LSE
|
14:48:45
|
|
5
|
4,421.00
|
LSE
|
14:49:05
|
|
320
|
4,421.00
|
LSE
|
14:49:40
|
|
10
|
4,421.00
|
LSE
|
14:49:40
|
|
361
|
4,423.00
|
LSE
|
14:49:48
|
|
316
|
4,423.00
|
LSE
|
14:49:48
|
|
91
|
4,423.00
|
LSE
|
14:50:17
|
|
87
|
4,423.00
|
LSE
|
14:50:17
|
|
376
|
4,422.00
|
LSE
|
14:50:25
|
|
262
|
4,422.00
|
LSE
|
14:50:30
|
|
24
|
4,421.00
|
LSE
|
14:51:05
|
|
10
|
4,421.00
|
LSE
|
14:51:05
|
|
92
|
4,421.00
|
LSE
|
14:51:06
|
|
483
|
4,420.00
|
LSE
|
14:51:08
|
|
339
|
4,421.00
|
LSE
|
14:51:45
|
|
218
|
4,421.00
|
LSE
|
14:52:25
|
|
9
|
4,421.00
|
LSE
|
14:52:25
|
|
83
|
4,421.00
|
LSE
|
14:52:25
|
|
94
|
4,421.00
|
LSE
|
14:52:25
|
|
107
|
4,421.00
|
LSE
|
14:52:25
|
|
100
|
4,421.00
|
LSE
|
14:52:48
|
|
62
|
4,421.00
|
LSE
|
14:52:48
|
|
62
|
4,421.00
|
LSE
|
14:52:48
|
|
39
|
4,421.00
|
LSE
|
14:52:48
|
|
82
|
4,421.00
|
LSE
|
14:53:05
|
|
85
|
4,421.00
|
LSE
|
14:53:05
|
|
78
|
4,421.00
|
LSE
|
14:53:05
|
|
166
|
4,420.00
|
LSE
|
14:53:25
|
|
73
|
4,420.00
|
LSE
|
14:53:25
|
|
27
|
4,420.00
|
LSE
|
14:53:35
|
|
100
|
4,420.00
|
LSE
|
14:53:35
|
|
200
|
4,420.00
|
LSE
|
14:53:45
|
|
61
|
4,420.00
|
LSE
|
14:53:45
|
|
117
|
4,420.00
|
LSE
|
14:54:05
|
|
75
|
4,420.00
|
LSE
|
14:54:05
|
|
75
|
4,420.00
|
LSE
|
14:54:05
|
|
9
|
4,420.00
|
LSE
|
14:54:05
|
|
25
|
4,420.00
|
LSE
|
14:54:05
|
|
224
|
4,419.00
|
LSE
|
14:54:11
|
|
212
|
4,419.00
|
LSE
|
14:54:45
|
|
88
|
4,419.00
|
LSE
|
14:54:45
|
|
83
|
4,419.00
|
LSE
|
14:54:45
|
|
234
|
4,417.00
|
LSE
|
14:54:54
|
|
241
|
4,417.00
|
LSE
|
14:55:35
|
|
97
|
4,417.00
|
LSE
|
14:55:35
|
|
10
|
4,417.00
|
LSE
|
14:55:35
|
|
86
|
4,417.00
|
LSE
|
14:55:35
|
|
199
|
4,417.00
|
LSE
|
14:55:47
|
|
100
|
4,417.00
|
LSE
|
14:56:15
|
|
9
|
4,417.00
|
LSE
|
14:56:15
|
|
221
|
4,417.00
|
LSE
|
14:56:15
|
|
212
|
4,418.00
|
LSE
|
14:56:32
|
|
37
|
4,418.00
|
LSE
|
14:56:32
|
|
170
|
4,420.00
|
LSE
|
14:56:57
|
|
184
|
4,420.00
|
LSE
|
14:56:57
|
|
243
|
4,418.00
|
LSE
|
14:57:04
|
|
8
|
4,415.00
|
LSE
|
14:57:35
|
|
135
|
4,417.00
|
LSE
|
14:57:38
|
|
155
|
4,417.00
|
LSE
|
14:57:38
|
|
465
|
4,417.00
|
LSE
|
14:59:29
|
|
Date of purchase:
|
2 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
115,000
|
|
Highest price paid per share (pence):
|
4,422.00p
|
|
Lowest price paid per share (pence):
|
4,370.00p
|
|
Volume weighted average price paid per share (pence):
|
4,399.49p
|
|
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
|
02/12/2025
|
115,000
|
4,399.49p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
4
|
4,393.00
|
LSE
|
08:26:48
|
|
33
|
4,393.00
|
LSE
|
08:26:48
|
|
128
|
4,393.00
|
LSE
|
08:26:48
|
|
316
|
4,393.00
|
LSE
|
08:26:50
|
|
54
|
4,393.00
|
LSE
|
08:26:50
|
|
403
|
4,393.00
|
LSE
|
08:26:57
|
|
624
|
4,391.00
|
LSE
|
08:27:01
|
|
14
|
4,386.00
|
LSE
|
08:28:49
|
|
191
|
4,386.00
|
LSE
|
08:29:10
|
|
51
|
4,384.00
|
LSE
|
08:30:37
|
|
147
|
4,384.00
|
LSE
|
08:30:37
|
|
180
|
4,382.00
|
LSE
|
08:31:19
|
|
222
|
4,380.00
|
LSE
|
08:31:22
|
|
196
|
4,377.00
|
LSE
|
08:33:48
|
|
178
|
4,375.00
|
LSE
|
08:33:55
|
|
191
|
4,373.00
|
LSE
|
08:33:56
|
|
188
|
4,370.00
|
LSE
|
08:34:26
|
|
293
|
4,379.00
|
LSE
|
08:36:49
|
|
284
|
4,384.00
|
LSE
|
08:39:00
|
|
183
|
4,385.00
|
LSE
|
08:42:03
|
|
104
|
4,388.00
|
LSE
|
08:45:20
|
|
481
|
4,388.00
|
LSE
|
08:45:20
|
|
371
|
4,386.00
|
LSE
|
08:46:28
|
|
359
|
4,388.00
|
LSE
|
08:46:59
|
|
243
|
4,389.00
|
LSE
|
08:47:43
|
|
207
|
4,389.00
|
LSE
|
08:50:13
|
|
328
|
4,386.00
|
LSE
|
08:54:47
|
|
615
|
4,388.00
|
LSE
|
08:58:02
|
|
155
|
4,386.00
|
LSE
|
08:59:14
|
|
391
|
4,386.00
|
LSE
|
09:00:00
|
|
598
|
4,388.00
|
LSE
|
09:02:24
|
|
588
|
4,386.00
|
LSE
|
09:02:32
|
|
304
|
4,384.00
|
LSE
|
09:02:41
|
|
51
|
4,383.00
|
LSE
|
09:10:32
|
|
91
|
4,383.00
|
LSE
|
09:10:32
|
|
107
|
4,383.00
|
LSE
|
09:10:32
|
|
568
|
4,388.00
|
LSE
|
09:12:26
|
|
501
|
4,387.00
|
LSE
|
09:14:59
|
|
38
|
4,387.00
|
LSE
|
09:14:59
|
|
583
|
4,385.00
|
LSE
|
09:15:54
|
|
536
|
4,383.00
|
LSE
|
09:17:28
|
|
394
|
4,388.00
|
LSE
|
09:20:52
|
|
312
|
4,386.00
|
LSE
|
09:22:54
|
|
51
|
4,391.00
|
LSE
|
09:25:38
|
|
219
|
4,391.00
|
LSE
|
09:25:38
|
|
708
|
4,397.00
|
LSE
|
09:34:40
|
|
700
|
4,403.00
|
LSE
|
09:43:39
|
|
323
|
4,403.00
|
LSE
|
09:44:46
|
|
357
|
4,403.00
|
LSE
|
09:44:46
|
|
671
|
4,405.00
|
LSE
|
09:47:00
|
|
644
|
4,403.00
|
LSE
|
09:51:13
|
|
671
|
4,401.00
|
LSE
|
09:54:15
|
|
580
|
4,401.00
|
LSE
|
09:54:41
|
|
180
|
4,401.00
|
LSE
|
09:55:07
|
|
397
|
4,401.00
|
LSE
|
09:59:24
|
|
540
|
4,400.00
|
LSE
|
10:00:10
|
|
156
|
4,404.00
|
LSE
|
10:02:21
|
|
277
|
4,404.00
|
LSE
|
10:02:21
|
|
86
|
4,402.00
|
LSE
|
10:02:24
|
|
328
|
4,402.00
|
LSE
|
10:02:24
|
|
334
|
4,403.00
|
LSE
|
10:05:34
|
|
678
|
4,406.00
|
LSE
|
10:12:06
|
|
668
|
4,408.00
|
LSE
|
10:18:03
|
|
669
|
4,408.00
|
LSE
|
10:22:35
|
|
670
|
4,406.00
|
LSE
|
10:24:35
|
|
300
|
4,409.00
|
LSE
|
10:35:17
|
|
271
|
4,410.00
|
LSE
|
10:39:58
|
|
66
|
4,410.00
|
LSE
|
10:39:58
|
|
185
|
4,410.00
|
LSE
|
10:41:19
|
|
31
|
4,410.00
|
LSE
|
10:41:19
|
|
386
|
4,409.00
|
LSE
|
10:42:37
|
|
607
|
4,411.00
|
LSE
|
10:46:03
|
|
43
|
4,411.00
|
LSE
|
10:46:03
|
|
663
|
4,414.00
|
LSE
|
10:48:36
|
|
691
|
4,422.00
|
LSE
|
10:55:00
|
|
667
|
4,422.00
|
LSE
|
10:56:25
|
|
668
|
4,420.00
|
LSE
|
10:59:13
|
|
132
|
4,420.00
|
LSE
|
10:59:55
|
|
544
|
4,420.00
|
LSE
|
11:00:19
|
|
50
|
4,421.00
|
LSE
|
11:06:49
|
|
110
|
4,421.00
|
LSE
|
11:06:49
|
|
214
|
4,421.00
|
LSE
|
11:07:39
|
|
100
|
4,421.00
|
LSE
|
11:07:39
|
|
64
|
4,421.00
|
LSE
|
11:07:39
|
|
694
|
4,420.00
|
LSE
|
11:08:02
|
|
58
|
4,418.00
|
LSE
|
11:10:44
|
|
633
|
4,418.00
|
LSE
|
11:10:44
|
|
266
|
4,417.00
|
LSE
|
11:13:48
|
|
440
|
4,417.00
|
LSE
|
11:13:48
|
|
699
|
4,415.00
|
LSE
|
11:14:07
|
|
522
|
4,416.00
|
LSE
|
11:15:16
|
|
692
|
4,416.00
|
LSE
|
11:19:10
|
|
474
|
4,416.00
|
LSE
|
11:22:04
|
|
164
|
4,418.00
|
LSE
|
11:28:58
|
|
280
|
4,418.00
|
LSE
|
11:29:20
|
|
219
|
4,418.00
|
LSE
|
11:29:20
|
|
708
|
4,417.00
|
LSE
|
11:30:09
|
|
482
|
4,415.00
|
LSE
|
11:31:08
|
|
186
|
4,415.00
|
LSE
|
11:31:08
|
|
489
|
4,419.00
|
LSE
|
11:33:23
|
|
446
|
4,417.00
|
LSE
|
11:35:28
|
|
180
|
4,415.00
|
LSE
|
11:35:54
|
|
372
|
4,414.00
|
LSE
|
11:48:02
|
|
59
|
4,412.00
|
LSE
|
11:52:15
|
|
214
|
4,412.00
|
LSE
|
11:52:15
|
|
52
|
4,411.00
|
LSE
|
11:55:23
|
|
100
|
4,411.00
|
LSE
|
11:55:23
|
|
95
|
4,411.00
|
LSE
|
11:55:23
|
|
203
|
4,411.00
|
LSE
|
11:55:39
|
|
121
|
4,411.00
|
LSE
|
11:55:39
|
|
182
|
4,411.00
|
LSE
|
11:57:20
|
|
190
|
4,412.00
|
LSE
|
11:59:45
|
|
104
|
4,411.00
|
LSE
|
11:59:46
|
|
299
|
4,411.00
|
LSE
|
11:59:47
|
|
270
|
4,411.00
|
LSE
|
12:00:00
|
|
328
|
4,409.00
|
LSE
|
12:01:12
|
|
92
|
4,407.00
|
LSE
|
12:01:50
|
|
600
|
4,407.00
|
LSE
|
12:01:50
|
|
126
|
4,405.00
|
LSE
|
12:02:37
|
|
144
|
4,405.00
|
LSE
|
12:02:41
|
|
428
|
4,405.00
|
LSE
|
12:02:44
|
|
649
|
4,404.00
|
LSE
|
12:03:05
|
|
671
|
4,402.00
|
LSE
|
12:03:26
|
|
115
|
4,400.00
|
LSE
|
12:03:59
|
|
31
|
4,400.00
|
LSE
|
12:04:05
|
|
17
|
4,400.00
|
LSE
|
12:04:07
|
|
349
|
4,400.00
|
LSE
|
12:04:45
|
|
13
|
4,400.00
|
LSE
|
12:04:46
|
|
164
|
4,400.00
|
LSE
|
12:04:47
|
|
331
|
4,400.00
|
LSE
|
12:07:14
|
|
227
|
4,404.00
|
LSE
|
12:07:34
|
|
187
|
4,402.00
|
LSE
|
12:09:21
|
|
233
|
4,400.00
|
LSE
|
12:11:44
|
|
86
|
4,397.00
|
LSE
|
12:13:38
|
|
130
|
4,397.00
|
LSE
|
12:13:38
|
|
330
|
4,397.00
|
LSE
|
12:14:09
|
|
82
|
4,397.00
|
LSE
|
12:14:09
|
|
153
|
4,395.00
|
LSE
|
12:14:18
|
|
51
|
4,395.00
|
LSE
|
12:14:18
|
|
22
|
4,395.00
|
LSE
|
12:14:18
|
|
371
|
4,399.00
|
LSE
|
12:17:01
|
|
103
|
4,397.00
|
LSE
|
12:17:04
|
|
129
|
4,397.00
|
LSE
|
12:17:07
|
|
174
|
4,395.00
|
LSE
|
12:17:46
|
|
293
|
4,399.00
|
LSE
|
12:18:50
|
|
224
|
4,399.00
|
LSE
|
12:20:11
|
|
448
|
4,401.00
|
LSE
|
12:23:34
|
|
394
|
4,406.00
|
LSE
|
12:27:29
|
|
166
|
4,406.00
|
LSE
|
12:28:18
|
|
604
|
4,407.00
|
LSE
|
12:30:04
|
|
18
|
4,408.00
|
LSE
|
12:31:02
|
|
142
|
4,408.00
|
LSE
|
12:31:10
|
|
319
|
4,408.00
|
LSE
|
12:31:37
|
|
471
|
4,406.00
|
LSE
|
12:33:01
|
|
528
|
4,404.00
|
LSE
|
12:35:10
|
|
194
|
4,402.00
|
LSE
|
12:36:32
|
|
407
|
4,400.00
|
LSE
|
12:36:33
|
|
231
|
4,400.00
|
LSE
|
12:39:37
|
|
182
|
4,400.00
|
LSE
|
12:39:38
|
|
312
|
4,398.00
|
LSE
|
12:42:12
|
|
104
|
4,399.00
|
LSE
|
12:49:23
|
|
312
|
4,399.00
|
LSE
|
12:49:23
|
|
246
|
4,399.00
|
LSE
|
12:49:23
|
|
102
|
4,400.00
|
LSE
|
12:54:58
|
|
76
|
4,400.00
|
LSE
|
12:54:58
|
|
512
|
4,400.00
|
LSE
|
12:55:29
|
|
75
|
4,400.00
|
LSE
|
12:57:29
|
|
103
|
4,400.00
|
LSE
|
12:57:29
|
|
46
|
4,400.00
|
LSE
|
12:57:29
|
|
668
|
4,399.00
|
LSE
|
12:57:51
|
|
254
|
4,404.00
|
LSE
|
13:03:48
|
|
254
|
4,403.00
|
LSE
|
13:03:49
|
|
91
|
4,403.00
|
LSE
|
13:03:49
|
|
95
|
4,403.00
|
LSE
|
13:03:49
|
|
47
|
4,403.00
|
LSE
|
13:03:49
|
|
208
|
4,402.00
|
LSE
|
13:04:20
|
|
475
|
4,402.00
|
LSE
|
13:04:20
|
|
178
|
4,402.00
|
LSE
|
13:04:20
|
|
672
|
4,400.00
|
LSE
|
13:06:05
|
|
709
|
4,399.00
|
LSE
|
13:07:04
|
|
687
|
4,405.00
|
LSE
|
13:10:20
|
|
688
|
4,403.00
|
LSE
|
13:10:27
|
|
685
|
4,401.00
|
LSE
|
13:15:00
|
|
84
|
4,401.00
|
LSE
|
13:20:19
|
|
18
|
4,401.00
|
LSE
|
13:20:19
|
|
139
|
4,401.00
|
LSE
|
13:20:19
|
|
98
|
4,401.00
|
LSE
|
13:20:19
|
|
10
|
4,401.00
|
LSE
|
13:20:19
|
|
89
|
4,401.00
|
LSE
|
13:21:58
|
|
679
|
4,402.00
|
LSE
|
13:24:18
|
|
74
|
4,402.00
|
LSE
|
13:24:37
|
|
100
|
4,402.00
|
LSE
|
13:24:37
|
|
196
|
4,402.00
|
LSE
|
13:24:37
|
|
14
|
4,403.00
|
LSE
|
13:27:17
|
|
179
|
4,404.00
|
LSE
|
13:27:18
|
|
136
|
4,404.00
|
LSE
|
13:27:18
|
|
90
|
4,404.00
|
LSE
|
13:27:18
|
|
90
|
4,404.00
|
LSE
|
13:27:24
|
|
90
|
4,404.00
|
LSE
|
13:27:39
|
|
137
|
4,404.00
|
LSE
|
13:27:39
|
|
28
|
4,403.00
|
LSE
|
13:28:39
|
|
83
|
4,403.00
|
LSE
|
13:28:39
|
|
41
|
4,403.00
|
LSE
|
13:28:39
|
|
62
|
4,403.00
|
LSE
|
13:29:23
|
|
84
|
4,403.00
|
LSE
|
13:29:23
|
|
70
|
4,403.00
|
LSE
|
13:29:39
|
|
405
|
4,403.00
|
LSE
|
13:30:08
|
|
685
|
4,402.00
|
LSE
|
13:30:09
|
|
5
|
4,400.00
|
LSE
|
13:31:05
|
|
693
|
4,400.00
|
LSE
|
13:31:05
|
|
696
|
4,398.00
|
LSE
|
13:31:05
|
|
168
|
4,404.00
|
LSE
|
13:39:44
|
|
170
|
4,404.00
|
LSE
|
13:39:44
|
|
40
|
4,404.00
|
LSE
|
13:39:44
|
|
318
|
4,403.00
|
LSE
|
13:40:29
|
|
100
|
4,403.00
|
LSE
|
13:40:29
|
|
94
|
4,403.00
|
LSE
|
13:40:29
|
|
38
|
4,403.00
|
LSE
|
13:40:29
|
|
15
|
4,406.00
|
LSE
|
13:43:58
|
|
98
|
4,406.00
|
LSE
|
13:44:04
|
|
300
|
4,406.00
|
LSE
|
13:44:26
|
|
88
|
4,406.00
|
LSE
|
13:44:26
|
|
16
|
4,406.00
|
LSE
|
13:44:31
|
|
85
|
4,407.00
|
LSE
|
13:45:07
|
|
387
|
4,407.00
|
LSE
|
13:45:07
|
|
59
|
4,407.00
|
LSE
|
13:45:07
|
|
667
|
4,414.00
|
LSE
|
13:51:14
|
|
82
|
4,414.00
|
LSE
|
13:51:14
|
|
98
|
4,414.00
|
LSE
|
13:51:14
|
|
318
|
4,414.00
|
LSE
|
13:51:14
|
|
187
|
4,414.00
|
LSE
|
13:51:14
|
|
177
|
4,414.00
|
LSE
|
13:51:14
|
|
138
|
4,414.00
|
LSE
|
13:51:14
|
|
48
|
4,413.00
|
LSE
|
13:52:37
|
|
386
|
4,414.00
|
LSE
|
13:53:08
|
|
178
|
4,415.00
|
LSE
|
13:53:41
|
|
666
|
4,418.00
|
LSE
|
13:55:14
|
|
16
|
4,417.00
|
LSE
|
13:56:39
|
|
100
|
4,417.00
|
LSE
|
13:56:39
|
|
19
|
4,417.00
|
LSE
|
13:56:39
|
|
68
|
4,417.00
|
LSE
|
13:56:39
|
|
60
|
4,417.00
|
LSE
|
13:56:39
|
|
43
|
4,417.00
|
LSE
|
13:56:39
|
|
710
|
4,416.00
|
LSE
|
13:57:20
|
|
683
|
4,416.00
|
LSE
|
13:59:51
|
|
51
|
4,414.00
|
LSE
|
14:00:51
|
|
600
|
4,414.00
|
LSE
|
14:01:32
|
|
46
|
4,414.00
|
LSE
|
14:01:35
|
|
671
|
4,415.00
|
LSE
|
14:03:26
|
|
342
|
4,416.00
|
LSE
|
14:03:29
|
|
329
|
4,416.00
|
LSE
|
14:03:29
|
|
697
|
4,415.00
|
LSE
|
14:04:10
|
|
683
|
4,413.00
|
LSE
|
14:06:36
|
|
450
|
4,413.00
|
LSE
|
14:07:57
|
|
143
|
4,413.00
|
LSE
|
14:07:57
|
|
693
|
4,411.00
|
LSE
|
14:13:07
|
|
112
|
4,415.00
|
LSE
|
14:18:07
|
|
546
|
4,415.00
|
LSE
|
14:18:07
|
|
693
|
4,413.00
|
LSE
|
14:20:31
|
|
318
|
4,413.00
|
LSE
|
14:20:31
|
|
149
|
4,413.00
|
LSE
|
14:20:31
|
|
156
|
4,413.00
|
LSE
|
14:20:31
|
|
100
|
4,413.00
|
LSE
|
14:20:31
|
|
277
|
4,414.00
|
LSE
|
14:20:31
|
|
666
|
4,411.00
|
LSE
|
14:20:42
|
|
696
|
4,408.00
|
LSE
|
14:21:01
|
|
703
|
4,410.00
|
LSE
|
14:23:02
|
|
661
|
4,408.00
|
LSE
|
14:25:00
|
|
707
|
4,407.00
|
LSE
|
14:25:13
|
|
683
|
4,405.00
|
LSE
|
14:25:28
|
|
292
|
4,404.00
|
LSE
|
14:25:48
|
|
590
|
4,402.00
|
LSE
|
14:26:08
|
|
373
|
4,404.00
|
LSE
|
14:26:46
|
|
542
|
4,404.00
|
LSE
|
14:27:40
|
|
438
|
4,402.00
|
LSE
|
14:29:05
|
|
457
|
4,400.00
|
LSE
|
14:29:20
|
|
535
|
4,402.00
|
LSE
|
14:29:48
|
|
618
|
4,400.00
|
LSE
|
14:29:58
|
|
66
|
4,397.00
|
LSE
|
14:30:00
|
|
155
|
4,397.00
|
LSE
|
14:30:00
|
|
64
|
4,397.00
|
LSE
|
14:30:00
|
|
277
|
4,398.00
|
LSE
|
14:30:01
|
|
101
|
4,397.00
|
LSE
|
14:30:07
|
|
81
|
4,397.00
|
LSE
|
14:30:07
|
|
334
|
4,401.00
|
LSE
|
14:30:25
|
|
357
|
4,399.00
|
LSE
|
14:30:40
|
|
308
|
4,401.00
|
LSE
|
14:31:09
|
|
168
|
4,401.00
|
LSE
|
14:31:09
|
|
164
|
4,401.00
|
LSE
|
14:31:09
|
|
55
|
4,401.00
|
LSE
|
14:31:09
|
|
686
|
4,399.00
|
LSE
|
14:31:13
|
|
140
|
4,397.00
|
LSE
|
14:31:13
|
|
86
|
4,397.00
|
LSE
|
14:31:13
|
|
182
|
4,396.00
|
LSE
|
14:31:13
|
|
579
|
4,394.00
|
LSE
|
14:31:30
|
|
282
|
4,392.00
|
LSE
|
14:31:30
|
|
2
|
4,392.00
|
LSE
|
14:31:30
|
|
192
|
4,393.00
|
LSE
|
14:31:31
|
|
17
|
4,391.00
|
LSE
|
14:31:31
|
|
194
|
4,391.00
|
LSE
|
14:31:44
|
|
282
|
4,393.00
|
LSE
|
14:31:45
|
|
4
|
4,393.00
|
LSE
|
14:32:11
|
|
364
|
4,393.00
|
LSE
|
14:32:11
|
|
270
|
4,391.00
|
LSE
|
14:32:21
|
|
520
|
4,393.00
|
LSE
|
14:32:41
|
|
94
|
4,392.00
|
LSE
|
14:33:31
|
|
454
|
4,391.00
|
LSE
|
14:33:31
|
|
225
|
4,389.00
|
LSE
|
14:33:31
|
|
36
|
4,389.00
|
LSE
|
14:33:58
|
|
666
|
4,389.00
|
LSE
|
14:33:59
|
|
318
|
4,389.00
|
LSE
|
14:33:59
|
|
168
|
4,389.00
|
LSE
|
14:33:59
|
|
92
|
4,389.00
|
LSE
|
14:33:59
|
|
318
|
4,389.00
|
LSE
|
14:33:59
|
|
70
|
4,389.00
|
LSE
|
14:33:59
|
|
104
|
4,389.00
|
LSE
|
14:34:09
|
|
318
|
4,388.00
|
LSE
|
14:34:27
|
|
114
|
4,388.00
|
LSE
|
14:34:27
|
|
90
|
4,388.00
|
LSE
|
14:34:27
|
|
350
|
4,388.00
|
LSE
|
14:34:27
|
|
654
|
4,387.00
|
LSE
|
14:34:39
|
|
104
|
4,386.00
|
LSE
|
14:34:46
|
|
104
|
4,386.00
|
LSE
|
14:34:49
|
|
74
|
4,386.00
|
LSE
|
14:34:49
|
|
67
|
4,386.00
|
LSE
|
14:34:56
|
|
15
|
4,386.00
|
LSE
|
14:34:56
|
|
81
|
4,386.00
|
LSE
|
14:34:59
|
|
34
|
4,386.00
|
LSE
|
14:34:59
|
|
75
|
4,386.00
|
LSE
|
14:35:00
|
|
222
|
4,386.00
|
LSE
|
14:35:02
|
|
96
|
4,385.00
|
LSE
|
14:35:09
|
|
4
|
4,385.00
|
LSE
|
14:35:09
|
|
78
|
4,385.00
|
LSE
|
14:35:09
|
|
105
|
4,385.00
|
LSE
|
14:35:12
|
|
68
|
4,385.00
|
LSE
|
14:35:12
|
|
691
|
4,384.00
|
LSE
|
14:35:13
|
|
226
|
4,384.00
|
LSE
|
14:35:26
|
|
684
|
4,382.00
|
LSE
|
14:35:37
|
|
695
|
4,380.00
|
LSE
|
14:36:03
|
|
268
|
4,379.00
|
LSE
|
14:36:20
|
|
271
|
4,379.00
|
LSE
|
14:37:07
|
|
236
|
4,377.00
|
LSE
|
14:37:11
|
|
8
|
4,375.00
|
LSE
|
14:37:27
|
|
170
|
4,375.00
|
LSE
|
14:37:27
|
|
478
|
4,377.00
|
LSE
|
14:38:04
|
|
372
|
4,375.00
|
LSE
|
14:38:08
|
|
303
|
4,372.00
|
LSE
|
14:38:34
|
|
342
|
4,374.00
|
LSE
|
14:40:02
|
|
63
|
4,374.00
|
LSE
|
14:40:02
|
|
45
|
4,374.00
|
LSE
|
14:40:02
|
|
280
|
4,374.00
|
LSE
|
14:40:02
|
|
270
|
4,374.00
|
LSE
|
14:40:02
|
|
462
|
4,377.00
|
LSE
|
14:40:37
|
|
529
|
4,379.00
|
LSE
|
14:41:04
|
|
86
|
4,377.00
|
LSE
|
14:41:11
|
|
401
|
4,377.00
|
LSE
|
14:41:11
|
|
187
|
4,377.00
|
LSE
|
14:42:09
|
|
61
|
4,377.00
|
LSE
|
14:42:29
|
|
85
|
4,377.00
|
LSE
|
14:42:29
|
|
74
|
4,377.00
|
LSE
|
14:42:29
|
|
210
|
4,377.00
|
LSE
|
14:42:29
|
|
280
|
4,376.00
|
LSE
|
14:42:38
|
|
76
|
4,380.00
|
LSE
|
14:43:23
|
|
28
|
4,382.00
|
LSE
|
14:43:40
|
|
280
|
4,382.00
|
LSE
|
14:43:42
|
|
318
|
4,382.00
|
LSE
|
14:43:42
|
|
542
|
4,381.00
|
LSE
|
14:43:44
|
|
22
|
4,381.00
|
LSE
|
14:44:32
|
|
107
|
4,384.00
|
LSE
|
14:46:05
|
|
597
|
4,384.00
|
LSE
|
14:46:05
|
|
695
|
4,383.00
|
LSE
|
14:46:15
|
|
300
|
4,384.00
|
LSE
|
14:46:50
|
|
100
|
4,384.00
|
LSE
|
14:46:50
|
|
70
|
4,384.00
|
LSE
|
14:46:50
|
|
20
|
4,387.00
|
LSE
|
14:47:02
|
|
475
|
4,387.00
|
LSE
|
14:47:06
|
|
578
|
4,388.00
|
LSE
|
14:48:01
|
|
128
|
4,387.00
|
LSE
|
14:48:01
|
|
86
|
4,387.00
|
LSE
|
14:48:01
|
|
98
|
4,387.00
|
LSE
|
14:48:01
|
|
89
|
4,387.00
|
LSE
|
14:48:01
|
|
99
|
4,387.00
|
LSE
|
14:48:01
|
|
37
|
4,387.00
|
LSE
|
14:48:15
|
|
142
|
4,387.00
|
LSE
|
14:48:15
|
|
28
|
4,385.00
|
LSE
|
14:48:35
|
|
298
|
4,387.00
|
LSE
|
14:48:57
|
|
269
|
4,387.00
|
LSE
|
14:49:05
|
|
77
|
4,387.00
|
LSE
|
14:49:19
|
|
220
|
4,387.00
|
LSE
|
14:49:19
|
|
106
|
4,387.00
|
LSE
|
14:49:19
|
|
97
|
4,386.00
|
LSE
|
14:49:44
|
|
269
|
4,386.00
|
LSE
|
14:49:49
|
|
539
|
4,385.00
|
LSE
|
14:50:03
|
|
289
|
4,387.00
|
LSE
|
14:50:46
|
|
311
|
4,390.00
|
LSE
|
14:51:36
|
|
208
|
4,390.00
|
LSE
|
14:51:36
|
|
102
|
4,390.00
|
LSE
|
14:51:36
|
|
69
|
4,389.00
|
LSE
|
14:51:49
|
|
224
|
4,389.00
|
LSE
|
14:51:49
|
|
269
|
4,388.00
|
LSE
|
14:52:14
|
|
105
|
4,388.00
|
LSE
|
14:52:35
|
|
101
|
4,388.00
|
LSE
|
14:52:40
|
|
184
|
4,388.00
|
LSE
|
14:52:40
|
|
100
|
4,387.00
|
LSE
|
14:52:49
|
|
124
|
4,387.00
|
LSE
|
14:52:49
|
|
128
|
4,388.00
|
LSE
|
14:53:04
|
|
50
|
4,388.00
|
LSE
|
14:53:05
|
|
248
|
4,388.00
|
LSE
|
14:53:39
|
|
100
|
4,388.00
|
LSE
|
14:53:41
|
|
225
|
4,388.00
|
LSE
|
14:53:41
|
|
19
|
4,387.00
|
LSE
|
14:53:59
|
|
206
|
4,387.00
|
LSE
|
14:53:59
|
|
38
|
4,387.00
|
LSE
|
14:53:59
|
|
29
|
4,387.00
|
LSE
|
14:53:59
|
|
33
|
4,387.00
|
LSE
|
14:54:19
|
|
42
|
4,387.00
|
LSE
|
14:54:19
|
|
63
|
4,387.00
|
LSE
|
14:54:29
|
|
30
|
4,387.00
|
LSE
|
14:54:29
|
|
23
|
4,387.00
|
LSE
|
14:54:30
|
|
172
|
4,387.00
|
LSE
|
14:54:49
|
|
193
|
4,387.00
|
LSE
|
14:54:49
|
|
162
|
4,387.00
|
LSE
|
14:54:49
|
|
190
|
4,386.00
|
LSE
|
14:55:05
|
|
180
|
4,387.00
|
LSE
|
14:55:26
|
|
200
|
4,387.00
|
LSE
|
14:55:49
|
|
68
|
4,387.00
|
LSE
|
14:55:49
|
|
194
|
4,387.00
|
LSE
|
14:55:49
|
|
225
|
4,388.00
|
LSE
|
14:56:10
|
|
429
|
4,388.00
|
LSE
|
14:56:38
|
|
19
|
4,388.00
|
LSE
|
14:57:00
|
|
54
|
4,388.00
|
LSE
|
14:57:00
|
|
54
|
4,388.00
|
LSE
|
14:57:00
|
|
258
|
4,388.00
|
LSE
|
14:57:00
|
|
30
|
4,388.00
|
LSE
|
14:57:19
|
|
25
|
4,388.00
|
LSE
|
14:57:19
|
|
34
|
4,388.00
|
LSE
|
14:57:19
|
|
273
|
4,388.00
|
LSE
|
14:57:29
|
|
138
|
4,388.00
|
LSE
|
14:59:03
|
|
78
|
4,388.00
|
LSE
|
14:59:03
|
|
344
|
4,388.00
|
LSE
|
14:59:33
|
|
Date of purchase:
|
3 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
110,000
|
|
Highest price paid per share (pence):
|
4,416.00p
|
|
Lowest price paid per share (pence):
|
4,369.00p
|
|
Volume weighted average price paid per share (pence):
|
4,398.48p
|
|
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
|
03/12/2025
|
110,000
|
4,398.48p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
656
|
4,372.00
|
LSE
|
08:15:46
|
|
660
|
4,370.00
|
LSE
|
08:15:52
|
|
219
|
4,372.00
|
LSE
|
08:17:00
|
|
292
|
4,372.00
|
LSE
|
08:17:04
|
|
261
|
4,372.00
|
LSE
|
08:17:27
|
|
236
|
4,374.00
|
LSE
|
08:18:20
|
|
240
|
4,372.00
|
LSE
|
08:18:41
|
|
205
|
4,371.00
|
LSE
|
08:19:14
|
|
215
|
4,369.00
|
LSE
|
08:21:08
|
|
344
|
4,374.00
|
LSE
|
08:24:56
|
|
381
|
4,377.00
|
LSE
|
08:26:52
|
|
336
|
4,375.00
|
LSE
|
08:27:18
|
|
263
|
4,374.00
|
LSE
|
08:28:43
|
|
100
|
4,372.00
|
LSE
|
08:29:11
|
|
92
|
4,372.00
|
LSE
|
08:29:11
|
|
479
|
4,383.00
|
LSE
|
08:34:24
|
|
511
|
4,381.00
|
LSE
|
08:35:27
|
|
88
|
4,382.00
|
LSE
|
08:36:11
|
|
110
|
4,382.00
|
LSE
|
08:36:11
|
|
223
|
4,381.00
|
LSE
|
08:38:11
|
|
488
|
4,383.00
|
LSE
|
08:42:29
|
|
253
|
4,381.00
|
LSE
|
08:43:14
|
|
132
|
4,381.00
|
LSE
|
08:43:14
|
|
500
|
4,387.00
|
LSE
|
08:46:19
|
|
297
|
4,387.00
|
LSE
|
08:48:36
|
|
361
|
4,387.00
|
LSE
|
08:50:02
|
|
275
|
4,389.00
|
LSE
|
08:51:31
|
|
348
|
4,389.00
|
LSE
|
08:54:28
|
|
439
|
4,391.00
|
LSE
|
08:57:30
|
|
566
|
4,392.00
|
LSE
|
09:01:34
|
|
159
|
4,389.00
|
LSE
|
09:01:34
|
|
19
|
4,389.00
|
LSE
|
09:01:34
|
|
59
|
4,389.00
|
LSE
|
09:01:34
|
|
119
|
4,389.00
|
LSE
|
09:01:34
|
|
43
|
4,389.00
|
LSE
|
09:01:34
|
|
36
|
4,389.00
|
LSE
|
09:01:34
|
|
19
|
4,389.00
|
LSE
|
09:01:50
|
|
323
|
4,391.00
|
LSE
|
09:01:58
|
|
109
|
4,389.00
|
LSE
|
09:01:58
|
|
13
|
4,389.00
|
LSE
|
09:01:58
|
|
165
|
4,389.00
|
LSE
|
09:01:58
|
|
55
|
4,389.00
|
LSE
|
09:01:58
|
|
111
|
4,389.00
|
LSE
|
09:01:58
|
|
37
|
4,389.00
|
LSE
|
09:01:58
|
|
258
|
4,391.00
|
LSE
|
09:04:57
|
|
193
|
4,389.00
|
LSE
|
09:06:24
|
|
275
|
4,392.00
|
LSE
|
09:08:30
|
|
272
|
4,390.00
|
LSE
|
09:08:35
|
|
126
|
4,388.00
|
LSE
|
09:08:35
|
|
90
|
4,388.00
|
LSE
|
09:08:35
|
|
30
|
4,388.00
|
LSE
|
09:08:35
|
|
37
|
4,388.00
|
LSE
|
09:08:35
|
|
14
|
4,388.00
|
LSE
|
09:08:35
|
|
398
|
4,391.00
|
LSE
|
09:15:10
|
|
289
|
4,391.00
|
LSE
|
09:16:08
|
|
321
|
4,389.00
|
LSE
|
09:17:02
|
|
216
|
4,389.00
|
LSE
|
09:17:15
|
|
201
|
4,389.00
|
LSE
|
09:17:33
|
|
192
|
4,388.00
|
LSE
|
09:19:09
|
|
191
|
4,388.00
|
LSE
|
09:19:57
|
|
190
|
4,385.00
|
LSE
|
09:21:44
|
|
187
|
4,386.00
|
LSE
|
09:25:02
|
|
172
|
4,384.00
|
LSE
|
09:27:35
|
|
315
|
4,386.00
|
LSE
|
09:29:11
|
|
294
|
4,384.00
|
LSE
|
09:30:17
|
|
237
|
4,384.00
|
LSE
|
09:31:08
|
|
96
|
4,388.00
|
LSE
|
09:37:02
|
|
320
|
4,388.00
|
LSE
|
09:37:02
|
|
161
|
4,390.00
|
LSE
|
09:40:30
|
|
387
|
4,390.00
|
LSE
|
09:40:30
|
|
360
|
4,390.00
|
LSE
|
09:41:38
|
|
369
|
4,388.00
|
LSE
|
09:42:40
|
|
361
|
4,388.00
|
LSE
|
09:46:04
|
|
299
|
4,386.00
|
LSE
|
09:48:18
|
|
500
|
4,389.00
|
LSE
|
09:52:36
|
|
415
|
4,391.00
|
LSE
|
09:54:13
|
|
390
|
4,395.00
|
LSE
|
09:56:11
|
|
325
|
4,393.00
|
LSE
|
09:56:11
|
|
217
|
4,397.00
|
LSE
|
09:57:08
|
|
228
|
4,398.00
|
LSE
|
09:57:08
|
|
199
|
4,392.00
|
LSE
|
09:57:54
|
|
191
|
4,392.00
|
LSE
|
10:00:53
|
|
178
|
4,392.00
|
LSE
|
10:02:31
|
|
272
|
4,392.00
|
LSE
|
10:08:30
|
|
655
|
4,396.00
|
LSE
|
10:12:14
|
|
383
|
4,397.00
|
LSE
|
10:18:03
|
|
671
|
4,396.00
|
LSE
|
10:18:11
|
|
492
|
4,396.00
|
LSE
|
10:20:22
|
|
635
|
4,396.00
|
LSE
|
10:25:54
|
|
652
|
4,402.00
|
LSE
|
10:32:56
|
|
673
|
4,400.00
|
LSE
|
10:34:11
|
|
342
|
4,401.00
|
LSE
|
10:35:37
|
|
276
|
4,403.00
|
LSE
|
10:36:16
|
|
248
|
4,403.00
|
LSE
|
10:36:35
|
|
351
|
4,404.00
|
LSE
|
10:39:42
|
|
271
|
4,403.00
|
LSE
|
10:40:42
|
|
384
|
4,403.00
|
LSE
|
10:45:35
|
|
201
|
4,401.00
|
LSE
|
10:47:11
|
|
154
|
4,401.00
|
LSE
|
10:51:33
|
|
278
|
4,401.00
|
LSE
|
10:51:33
|
|
514
|
4,403.00
|
LSE
|
10:52:59
|
|
470
|
4,404.00
|
LSE
|
10:57:25
|
|
25
|
4,404.00
|
LSE
|
10:59:33
|
|
125
|
4,404.00
|
LSE
|
10:59:33
|
|
387
|
4,404.00
|
LSE
|
10:59:33
|
|
507
|
4,401.00
|
LSE
|
11:04:36
|
|
89
|
4,403.00
|
LSE
|
11:07:19
|
|
352
|
4,403.00
|
LSE
|
11:07:19
|
|
222
|
4,403.00
|
LSE
|
11:07:19
|
|
56
|
4,403.00
|
LSE
|
11:08:11
|
|
502
|
4,403.00
|
LSE
|
11:09:09
|
|
308
|
4,403.00
|
LSE
|
11:10:52
|
|
569
|
4,403.00
|
LSE
|
11:14:59
|
|
316
|
4,401.00
|
LSE
|
11:16:15
|
|
297
|
4,401.00
|
LSE
|
11:17:31
|
|
381
|
4,401.00
|
LSE
|
11:18:11
|
|
289
|
4,399.00
|
LSE
|
11:20:46
|
|
458
|
4,402.00
|
LSE
|
11:23:48
|
|
141
|
4,402.00
|
LSE
|
11:25:09
|
|
230
|
4,402.00
|
LSE
|
11:25:09
|
|
278
|
4,402.00
|
LSE
|
11:26:54
|
|
359
|
4,400.00
|
LSE
|
11:38:37
|
|
656
|
4,402.00
|
LSE
|
11:45:47
|
|
295
|
4,402.00
|
LSE
|
11:45:47
|
|
85
|
4,402.00
|
LSE
|
11:45:47
|
|
537
|
4,403.00
|
LSE
|
11:45:47
|
|
52
|
4,403.00
|
LSE
|
11:45:47
|
|
90
|
4,402.00
|
LSE
|
11:47:44
|
|
581
|
4,402.00
|
LSE
|
11:47:44
|
|
637
|
4,400.00
|
LSE
|
11:51:29
|
|
658
|
4,404.00
|
LSE
|
11:56:18
|
|
660
|
4,402.00
|
LSE
|
11:56:22
|
|
322
|
4,402.00
|
LSE
|
11:57:30
|
|
200
|
4,402.00
|
LSE
|
11:58:37
|
|
50
|
4,402.00
|
LSE
|
12:00:00
|
|
141
|
4,402.00
|
LSE
|
12:00:00
|
|
457
|
4,400.00
|
LSE
|
12:01:45
|
|
186
|
4,400.00
|
LSE
|
12:01:45
|
|
431
|
4,401.00
|
LSE
|
12:08:40
|
|
248
|
4,401.00
|
LSE
|
12:08:40
|
|
641
|
4,406.00
|
LSE
|
12:15:58
|
|
168
|
4,404.00
|
LSE
|
12:17:28
|
|
25
|
4,404.00
|
LSE
|
12:17:28
|
|
446
|
4,404.00
|
LSE
|
12:17:28
|
|
540
|
4,402.00
|
LSE
|
12:20:38
|
|
662
|
4,405.00
|
LSE
|
12:23:05
|
|
51
|
4,403.00
|
LSE
|
12:24:53
|
|
605
|
4,403.00
|
LSE
|
12:24:53
|
|
488
|
4,403.00
|
LSE
|
12:26:00
|
|
655
|
4,405.00
|
LSE
|
12:28:38
|
|
651
|
4,405.00
|
LSE
|
12:38:40
|
|
22
|
4,407.00
|
LSE
|
12:38:40
|
|
139
|
4,407.00
|
LSE
|
12:38:40
|
|
40
|
4,413.00
|
LSE
|
12:42:51
|
|
269
|
4,413.00
|
LSE
|
12:43:33
|
|
372
|
4,413.00
|
LSE
|
12:43:33
|
|
676
|
4,413.00
|
LSE
|
12:44:57
|
|
213
|
4,411.00
|
LSE
|
12:46:23
|
|
442
|
4,411.00
|
LSE
|
12:46:23
|
|
179
|
4,411.00
|
LSE
|
12:47:52
|
|
200
|
4,411.00
|
LSE
|
12:48:48
|
|
219
|
4,411.00
|
LSE
|
12:49:26
|
|
68
|
4,411.00
|
LSE
|
12:49:26
|
|
184
|
4,409.00
|
LSE
|
12:50:13
|
|
250
|
4,409.00
|
LSE
|
12:50:13
|
|
236
|
4,409.00
|
LSE
|
12:50:13
|
|
657
|
4,412.00
|
LSE
|
12:56:45
|
|
639
|
4,410.00
|
LSE
|
12:56:46
|
|
662
|
4,412.00
|
LSE
|
12:59:18
|
|
680
|
4,416.00
|
LSE
|
12:59:53
|
|
571
|
4,416.00
|
LSE
|
13:03:37
|
|
678
|
4,414.00
|
LSE
|
13:04:17
|
|
199
|
4,414.00
|
LSE
|
13:05:17
|
|
685
|
4,412.00
|
LSE
|
13:07:13
|
|
345
|
4,411.00
|
LSE
|
13:07:13
|
|
368
|
4,409.00
|
LSE
|
13:07:29
|
|
227
|
4,409.00
|
LSE
|
13:07:36
|
|
214
|
4,409.00
|
LSE
|
13:09:43
|
|
207
|
4,407.00
|
LSE
|
13:14:20
|
|
208
|
4,405.00
|
LSE
|
13:14:29
|
|
582
|
4,404.00
|
LSE
|
13:19:35
|
|
588
|
4,404.00
|
LSE
|
13:20:43
|
|
69
|
4,404.00
|
LSE
|
13:20:43
|
|
204
|
4,402.00
|
LSE
|
13:22:15
|
|
424
|
4,400.00
|
LSE
|
13:22:15
|
|
200
|
4,399.00
|
LSE
|
13:22:16
|
|
204
|
4,401.00
|
LSE
|
13:23:10
|
|
334
|
4,399.00
|
LSE
|
13:25:03
|
|
566
|
4,397.00
|
LSE
|
13:25:13
|
|
209
|
4,394.00
|
LSE
|
13:25:14
|
|
443
|
4,392.00
|
LSE
|
13:25:45
|
|
236
|
4,390.00
|
LSE
|
13:27:49
|
|
181
|
4,389.00
|
LSE
|
13:28:11
|
|
291
|
4,389.00
|
LSE
|
13:30:10
|
|
244
|
4,391.00
|
LSE
|
13:31:26
|
|
257
|
4,393.00
|
LSE
|
13:31:28
|
|
16
|
4,391.00
|
LSE
|
13:31:28
|
|
50
|
4,391.00
|
LSE
|
13:31:37
|
|
130
|
4,391.00
|
LSE
|
13:31:37
|
|
523
|
4,393.00
|
LSE
|
13:36:56
|
|
372
|
4,391.00
|
LSE
|
13:38:10
|
|
142
|
4,389.00
|
LSE
|
13:38:10
|
|
139
|
4,389.00
|
LSE
|
13:38:10
|
|
231
|
4,389.00
|
LSE
|
13:38:59
|
|
372
|
4,391.00
|
LSE
|
13:42:43
|
|
653
|
4,391.00
|
LSE
|
13:49:43
|
|
161
|
4,394.00
|
LSE
|
13:51:08
|
|
499
|
4,394.00
|
LSE
|
13:51:13
|
|
87
|
4,402.00
|
LSE
|
13:57:22
|
|
327
|
4,402.00
|
LSE
|
13:57:34
|
|
88
|
4,403.00
|
LSE
|
13:58:25
|
|
76
|
4,403.00
|
LSE
|
13:59:22
|
|
169
|
4,403.00
|
LSE
|
13:59:22
|
|
30
|
4,403.00
|
LSE
|
13:59:22
|
|
276
|
4,403.00
|
LSE
|
13:59:22
|
|
156
|
4,403.00
|
LSE
|
13:59:22
|
|
34
|
4,403.00
|
LSE
|
13:59:22
|
|
29
|
4,403.00
|
LSE
|
13:59:22
|
|
94
|
4,403.00
|
LSE
|
13:59:22
|
|
100
|
4,403.00
|
LSE
|
13:59:22
|
|
5
|
4,403.00
|
LSE
|
13:59:22
|
|
677
|
4,401.00
|
LSE
|
14:00:39
|
|
674
|
4,405.00
|
LSE
|
14:03:58
|
|
661
|
4,403.00
|
LSE
|
14:03:58
|
|
674
|
4,401.00
|
LSE
|
14:04:07
|
|
572
|
4,403.00
|
LSE
|
14:07:24
|
|
85
|
4,403.00
|
LSE
|
14:07:24
|
|
685
|
4,401.00
|
LSE
|
14:09:14
|
|
672
|
4,399.00
|
LSE
|
14:10:20
|
|
200
|
4,400.00
|
LSE
|
14:13:44
|
|
401
|
4,400.00
|
LSE
|
14:13:44
|
|
41
|
4,400.00
|
LSE
|
14:13:44
|
|
641
|
4,406.00
|
LSE
|
14:18:33
|
|
30
|
4,404.00
|
LSE
|
14:18:59
|
|
652
|
4,404.00
|
LSE
|
14:20:00
|
|
100
|
4,406.00
|
LSE
|
14:21:18
|
|
567
|
4,406.00
|
LSE
|
14:21:18
|
|
463
|
4,406.00
|
LSE
|
14:23:03
|
|
205
|
4,406.00
|
LSE
|
14:23:03
|
|
648
|
4,406.00
|
LSE
|
14:24:02
|
|
182
|
4,404.00
|
LSE
|
14:24:06
|
|
400
|
4,404.00
|
LSE
|
14:24:06
|
|
222
|
4,406.00
|
LSE
|
14:24:56
|
|
439
|
4,406.00
|
LSE
|
14:24:56
|
|
276
|
4,407.00
|
LSE
|
14:27:52
|
|
91
|
4,407.00
|
LSE
|
14:27:52
|
|
95
|
4,407.00
|
LSE
|
14:27:53
|
|
77
|
4,407.00
|
LSE
|
14:27:53
|
|
276
|
4,409.00
|
LSE
|
14:28:39
|
|
182
|
4,409.00
|
LSE
|
14:28:39
|
|
100
|
4,409.00
|
LSE
|
14:28:39
|
|
677
|
4,408.00
|
LSE
|
14:28:39
|
|
644
|
4,408.00
|
LSE
|
14:29:18
|
|
674
|
4,406.00
|
LSE
|
14:29:19
|
|
27
|
4,404.00
|
LSE
|
14:29:29
|
|
24
|
4,404.00
|
LSE
|
14:29:29
|
|
18
|
4,404.00
|
LSE
|
14:29:29
|
|
606
|
4,406.00
|
LSE
|
14:29:36
|
|
133
|
4,408.00
|
LSE
|
14:30:00
|
|
23
|
4,408.00
|
LSE
|
14:30:00
|
|
502
|
4,408.00
|
LSE
|
14:30:00
|
|
309
|
4,406.00
|
LSE
|
14:30:01
|
|
85
|
4,406.00
|
LSE
|
14:30:01
|
|
401
|
4,408.00
|
LSE
|
14:30:18
|
|
244
|
4,406.00
|
LSE
|
14:30:52
|
|
592
|
4,404.00
|
LSE
|
14:30:59
|
|
223
|
4,401.00
|
LSE
|
14:31:31
|
|
39
|
4,401.00
|
LSE
|
14:31:31
|
|
640
|
4,401.00
|
LSE
|
14:31:41
|
|
670
|
4,401.00
|
LSE
|
14:31:47
|
|
119
|
4,403.00
|
LSE
|
14:32:01
|
|
37
|
4,407.00
|
LSE
|
14:32:15
|
|
200
|
4,407.00
|
LSE
|
14:32:15
|
|
100
|
4,407.00
|
LSE
|
14:32:15
|
|
125
|
4,407.00
|
LSE
|
14:32:15
|
|
200
|
4,407.00
|
LSE
|
14:32:15
|
|
3
|
4,407.00
|
LSE
|
14:32:15
|
|
248
|
4,410.00
|
LSE
|
14:32:39
|
|
276
|
4,410.00
|
LSE
|
14:32:41
|
|
125
|
4,410.00
|
LSE
|
14:32:41
|
|
276
|
4,409.00
|
LSE
|
14:32:57
|
|
93
|
4,409.00
|
LSE
|
14:32:57
|
|
93
|
4,409.00
|
LSE
|
14:32:57
|
|
580
|
4,409.00
|
LSE
|
14:32:59
|
|
684
|
4,408.00
|
LSE
|
14:33:01
|
|
182
|
4,411.00
|
LSE
|
14:33:42
|
|
222
|
4,411.00
|
LSE
|
14:33:42
|
|
276
|
4,411.00
|
LSE
|
14:33:42
|
|
29
|
4,410.00
|
LSE
|
14:33:58
|
|
171
|
4,410.00
|
LSE
|
14:33:58
|
|
276
|
4,410.00
|
LSE
|
14:34:03
|
|
76
|
4,410.00
|
LSE
|
14:34:03
|
|
637
|
4,409.00
|
LSE
|
14:34:13
|
|
276
|
4,410.00
|
LSE
|
14:34:13
|
|
100
|
4,410.00
|
LSE
|
14:34:13
|
|
100
|
4,410.00
|
LSE
|
14:34:13
|
|
213
|
4,410.00
|
LSE
|
14:34:13
|
|
100
|
4,410.00
|
LSE
|
14:34:13
|
|
651
|
4,410.00
|
LSE
|
14:34:30
|
|
138
|
4,409.00
|
LSE
|
14:34:49
|
|
226
|
4,409.00
|
LSE
|
14:34:49
|
|
114
|
4,414.00
|
LSE
|
14:35:09
|
|
546
|
4,414.00
|
LSE
|
14:35:09
|
|
638
|
4,412.00
|
LSE
|
14:35:15
|
|
250
|
4,412.00
|
LSE
|
14:35:16
|
|
103
|
4,412.00
|
LSE
|
14:35:16
|
|
191
|
4,410.00
|
LSE
|
14:35:25
|
|
250
|
4,410.00
|
LSE
|
14:35:25
|
|
587
|
4,412.00
|
LSE
|
14:36:56
|
|
282
|
4,412.00
|
LSE
|
14:37:29
|
|
331
|
4,412.00
|
LSE
|
14:37:29
|
|
18
|
4,414.00
|
LSE
|
14:38:21
|
|
325
|
4,414.00
|
LSE
|
14:38:21
|
|
91
|
4,414.00
|
LSE
|
14:38:41
|
|
161
|
4,414.00
|
LSE
|
14:38:41
|
|
680
|
4,413.00
|
LSE
|
14:38:43
|
|
199
|
4,410.00
|
LSE
|
14:39:14
|
|
259
|
4,408.00
|
LSE
|
14:39:14
|
|
503
|
4,406.00
|
LSE
|
14:39:29
|
|
373
|
4,403.00
|
LSE
|
14:40:06
|
|
333
|
4,406.00
|
LSE
|
14:40:11
|
|
179
|
4,408.00
|
LSE
|
14:40:13
|
|
203
|
4,406.00
|
LSE
|
14:41:00
|
|
303
|
4,406.00
|
LSE
|
14:41:03
|
|
196
|
4,404.00
|
LSE
|
14:41:15
|
|
173
|
4,402.00
|
LSE
|
14:41:48
|
|
80
|
4,402.00
|
LSE
|
14:41:48
|
|
250
|
4,402.00
|
LSE
|
14:41:54
|
|
71
|
4,402.00
|
LSE
|
14:41:54
|
|
200
|
4,401.00
|
LSE
|
14:42:04
|
|
1
|
4,401.00
|
LSE
|
14:43:06
|
|
8
|
4,401.00
|
LSE
|
14:43:06
|
|
60
|
4,401.00
|
LSE
|
14:43:06
|
|
270
|
4,401.00
|
LSE
|
14:43:06
|
|
106
|
4,401.00
|
LSE
|
14:43:11
|
|
2
|
4,401.00
|
LSE
|
14:43:11
|
|
227
|
4,399.00
|
LSE
|
14:43:25
|
|
117
|
4,396.00
|
LSE
|
14:43:34
|
|
123
|
4,396.00
|
LSE
|
14:43:34
|
|
138
|
4,393.00
|
LSE
|
14:44:08
|
|
171
|
4,393.00
|
LSE
|
14:44:22
|
|
387
|
4,392.00
|
LSE
|
14:44:58
|
|
4
|
4,392.00
|
LSE
|
14:45:13
|
|
100
|
4,392.00
|
LSE
|
14:45:17
|
|
61
|
4,391.00
|
LSE
|
14:45:17
|
|
240
|
4,391.00
|
LSE
|
14:45:25
|
|
279
|
4,389.00
|
LSE
|
14:45:32
|
|
463
|
4,386.00
|
LSE
|
14:45:59
|
|
67
|
4,384.00
|
LSE
|
14:46:03
|
|
96
|
4,384.00
|
LSE
|
14:46:03
|
|
73
|
4,384.00
|
LSE
|
14:46:03
|
|
11
|
4,384.00
|
LSE
|
14:46:03
|
|
63
|
4,384.00
|
LSE
|
14:46:03
|
|
148
|
4,382.00
|
LSE
|
14:46:20
|
|
26
|
4,382.00
|
LSE
|
14:46:20
|
|
242
|
4,381.00
|
LSE
|
14:46:28
|
|
256
|
4,385.00
|
LSE
|
14:46:54
|
|
346
|
4,388.00
|
LSE
|
14:47:58
|
|
306
|
4,389.00
|
LSE
|
14:48:28
|
|
306
|
4,389.00
|
LSE
|
14:48:28
|
|
66
|
4,388.00
|
LSE
|
14:48:57
|
|
42
|
4,390.00
|
LSE
|
14:49:00
|
|
10
|
4,390.00
|
LSE
|
14:49:00
|
|
246
|
4,390.00
|
LSE
|
14:49:00
|
|
92
|
4,390.00
|
LSE
|
14:49:00
|
|
33
|
4,388.00
|
LSE
|
14:49:13
|
|
78
|
4,388.00
|
LSE
|
14:49:13
|
|
322
|
4,388.00
|
LSE
|
14:49:13
|
|
261
|
4,388.00
|
LSE
|
14:49:51
|
|
19
|
4,388.00
|
LSE
|
14:49:51
|
|
32
|
4,387.00
|
LSE
|
14:49:51
|
|
63
|
4,387.00
|
LSE
|
14:49:51
|
|
79
|
4,387.00
|
LSE
|
14:49:51
|
|
306
|
4,385.00
|
LSE
|
14:50:10
|
|
223
|
4,383.00
|
LSE
|
14:50:34
|
|
199
|
4,380.00
|
LSE
|
14:50:36
|
|
52
|
4,381.00
|
LSE
|
14:50:38
|
|
145
|
4,381.00
|
LSE
|
14:50:38
|
|
248
|
4,384.00
|
LSE
|
14:51:26
|
|
267
|
4,385.00
|
LSE
|
14:51:39
|
|
59
|
4,383.00
|
LSE
|
14:51:39
|
|
222
|
4,383.00
|
LSE
|
14:51:39
|
|
100
|
4,381.00
|
LSE
|
14:51:51
|
|
87
|
4,381.00
|
LSE
|
14:51:51
|
|
157
|
4,381.00
|
LSE
|
14:51:58
|
|
34
|
4,381.00
|
LSE
|
14:51:58
|
|
100
|
4,382.00
|
LSE
|
14:53:09
|
|
346
|
4,382.00
|
LSE
|
14:53:09
|
|
80
|
4,382.00
|
LSE
|
14:53:21
|
|
79
|
4,382.00
|
LSE
|
14:53:21
|
|
73
|
4,382.00
|
LSE
|
14:53:21
|
|
210
|
4,381.00
|
LSE
|
14:53:36
|
|
82
|
4,381.00
|
LSE
|
14:53:51
|
|
146
|
4,381.00
|
LSE
|
14:53:51
|
|
92
|
4,381.00
|
LSE
|
14:54:11
|
|
17
|
4,381.00
|
LSE
|
14:54:21
|
|
16
|
4,381.00
|
LSE
|
14:54:21
|
|
273
|
4,381.00
|
LSE
|
14:54:21
|
|
228
|
4,380.00
|
LSE
|
14:54:29
|
|
282
|
4,380.00
|
LSE
|
14:55:01
|
|
100
|
4,379.00
|
LSE
|
14:55:13
|
|
72
|
4,379.00
|
LSE
|
14:55:13
|
|
173
|
4,378.00
|
LSE
|
14:55:15
|
|
14
|
4,378.00
|
LSE
|
14:55:15
|
|
199
|
4,380.00
|
LSE
|
14:56:03
|
|
189
|
4,380.00
|
LSE
|
14:56:03
|
|
157
|
4,380.00
|
LSE
|
14:56:11
|
|
68
|
4,380.00
|
LSE
|
14:56:11
|
|
68
|
4,378.00
|
LSE
|
14:56:30
|
|
72
|
4,378.00
|
LSE
|
14:56:30
|
|
34
|
4,378.00
|
LSE
|
14:56:30
|
|
3
|
4,378.00
|
LSE
|
14:56:47
|
|
1
|
4,378.00
|
LSE
|
14:56:47
|
|
100
|
4,378.00
|
LSE
|
14:56:47
|
|
100
|
4,379.00
|
LSE
|
14:56:58
|
|
72
|
4,379.00
|
LSE
|
14:56:58
|
|
204
|
4,379.00
|
LSE
|
14:56:59
|
|
76
|
4,378.00
|
LSE
|
14:57:03
|
|
100
|
4,378.00
|
LSE
|
14:57:27
|
|
72
|
4,378.00
|
LSE
|
14:57:27
|
|
123
|
4,378.00
|
LSE
|
14:57:31
|
|
132
|
4,378.00
|
LSE
|
14:57:31
|
|
246
|
4,376.00
|
LSE
|
14:57:47
|
|
191
|
4,373.00
|
LSE
|
14:59:05
|
|
29
|
4,375.00
|
LSE
|
14:59:41
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Tadeu Marroco
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Executive
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£44.10
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£132.30
|
|||
|
e)
|
Date of the transaction
|
2025-12-03
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Luciano Comin
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Marketing Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£44.10
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£176.40
|
|||
|
e)
|
Date of the transaction
|
2025-12-03
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Murphy
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Research and Science
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£44.10
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£132.30
|
|||
|
e)
|
Date of the transaction
|
2025-12-03
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
James Barrett
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Business Development
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£44.10
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£132.30
|
|||
|
e)
|
Date of the transaction
|
2025-12-03
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Jerome Abelman
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Legal and General Counsel
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£44.10
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£132.30
|
|||
|
e)
|
Date of the transaction
|
2025-12-03
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Paul McCrory
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Legal and General Counsel Designate
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£44.10
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£132.30
|
|||
|
e)
|
Date of the transaction
|
2025-12-03
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Javed Iqbal
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Interim Chief Financial Officer and Director, Digital and Information
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£44.10
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£132.30
|
|||
|
e)
|
Date of the transaction
|
2025-12-03
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Johan Vandermeulen
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Operating Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£44.10
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£132.30
|
|||
|
e)
|
Date of the transaction
|
2025-12-03
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
Name of officer of issuer responsible for making notification: Nancy Jiang
|
|
Date of notification: 4 December 2025
|
|
Date of purchase:
|
4 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
110,000
|
|
Highest price paid per share (pence):
|
4,403.00p
|
|
Lowest price paid per share (pence):
|
4,283.00p
|
|
Volume weighted average price paid per share (pence):
|
4,347.03p
|
|
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
|
04/12/2025
|
110,000
|
4,347.03p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
04/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
04/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
565
|
4,300.00
|
LSE
|
08:07:58
|
|
146
|
4,300.00
|
LSE
|
08:08:47
|
|
193
|
4,300.00
|
LSE
|
08:08:47
|
|
222
|
4,301.00
|
LSE
|
08:09:53
|
|
147
|
4,301.00
|
LSE
|
08:10:02
|
|
220
|
4,301.00
|
LSE
|
08:10:22
|
|
575
|
4,298.00
|
LSE
|
08:10:39
|
|
446
|
4,295.00
|
LSE
|
08:10:41
|
|
175
|
4,295.00
|
LSE
|
08:12:18
|
|
204
|
4,293.00
|
LSE
|
08:13:04
|
|
192
|
4,290.00
|
LSE
|
08:13:29
|
|
188
|
4,288.00
|
LSE
|
08:13:34
|
|
182
|
4,285.00
|
LSE
|
08:14:52
|
|
182
|
4,283.00
|
LSE
|
08:14:55
|
|
154
|
4,287.00
|
LSE
|
08:15:57
|
|
33
|
4,287.00
|
LSE
|
08:15:57
|
|
238
|
4,294.00
|
LSE
|
08:19:47
|
|
238
|
4,292.00
|
LSE
|
08:19:47
|
|
269
|
4,294.00
|
LSE
|
08:19:48
|
|
239
|
4,292.00
|
LSE
|
08:19:52
|
|
181
|
4,292.00
|
LSE
|
08:21:05
|
|
180
|
4,290.00
|
LSE
|
08:21:21
|
|
182
|
4,288.00
|
LSE
|
08:22:06
|
|
401
|
4,303.00
|
LSE
|
08:27:01
|
|
304
|
4,304.00
|
LSE
|
08:27:19
|
|
231
|
4,306.00
|
LSE
|
08:27:24
|
|
336
|
4,313.00
|
LSE
|
08:30:17
|
|
238
|
4,313.00
|
LSE
|
08:31:48
|
|
200
|
4,313.00
|
LSE
|
08:32:32
|
|
199
|
4,311.00
|
LSE
|
08:32:32
|
|
241
|
4,309.00
|
LSE
|
08:32:32
|
|
185
|
4,316.00
|
LSE
|
08:34:36
|
|
183
|
4,320.00
|
LSE
|
08:35:14
|
|
186
|
4,318.00
|
LSE
|
08:37:09
|
|
182
|
4,318.00
|
LSE
|
08:38:05
|
|
187
|
4,316.00
|
LSE
|
08:38:21
|
|
182
|
4,314.00
|
LSE
|
08:38:23
|
|
169
|
4,313.00
|
LSE
|
08:42:41
|
|
168
|
4,311.00
|
LSE
|
08:42:44
|
|
164
|
4,308.00
|
LSE
|
08:43:33
|
|
229
|
4,306.00
|
LSE
|
08:44:10
|
|
166
|
4,312.00
|
LSE
|
08:44:23
|
|
178
|
4,310.00
|
LSE
|
08:44:24
|
|
166
|
4,316.00
|
LSE
|
08:48:26
|
|
172
|
4,314.00
|
LSE
|
08:50:14
|
|
7
|
4,312.00
|
LSE
|
08:50:22
|
|
164
|
4,312.00
|
LSE
|
08:50:22
|
|
561
|
4,317.00
|
LSE
|
08:56:27
|
|
102
|
4,319.00
|
LSE
|
08:57:01
|
|
311
|
4,319.00
|
LSE
|
08:57:01
|
|
18
|
4,333.00
|
LSE
|
08:59:31
|
|
404
|
4,333.00
|
LSE
|
08:59:31
|
|
446
|
4,331.00
|
LSE
|
09:00:13
|
|
182
|
4,332.00
|
LSE
|
09:00:37
|
|
243
|
4,333.00
|
LSE
|
09:01:42
|
|
71
|
4,333.00
|
LSE
|
09:02:43
|
|
51
|
4,333.00
|
LSE
|
09:02:43
|
|
51
|
4,333.00
|
LSE
|
09:02:43
|
|
100
|
4,331.00
|
LSE
|
09:02:47
|
|
95
|
4,331.00
|
LSE
|
09:02:47
|
|
100
|
4,329.00
|
LSE
|
09:02:51
|
|
136
|
4,329.00
|
LSE
|
09:02:51
|
|
240
|
4,329.00
|
LSE
|
09:05:00
|
|
64
|
4,332.00
|
LSE
|
09:07:01
|
|
175
|
4,334.00
|
LSE
|
09:07:10
|
|
140
|
4,332.00
|
LSE
|
09:07:10
|
|
209
|
4,332.00
|
LSE
|
09:08:56
|
|
21
|
4,330.00
|
LSE
|
09:08:56
|
|
24
|
4,330.00
|
LSE
|
09:08:56
|
|
137
|
4,330.00
|
LSE
|
09:08:56
|
|
178
|
4,332.00
|
LSE
|
09:12:51
|
|
100
|
4,337.00
|
LSE
|
09:14:03
|
|
100
|
4,337.00
|
LSE
|
09:14:12
|
|
84
|
4,337.00
|
LSE
|
09:14:12
|
|
293
|
4,335.00
|
LSE
|
09:14:12
|
|
322
|
4,333.00
|
LSE
|
09:14:19
|
|
171
|
4,336.00
|
LSE
|
09:15:56
|
|
250
|
4,339.00
|
LSE
|
09:18:58
|
|
164
|
4,337.00
|
LSE
|
09:19:15
|
|
222
|
4,340.00
|
LSE
|
09:20:15
|
|
87
|
4,341.00
|
LSE
|
09:21:51
|
|
129
|
4,341.00
|
LSE
|
09:21:51
|
|
184
|
4,342.00
|
LSE
|
09:22:30
|
|
185
|
4,341.00
|
LSE
|
09:24:11
|
|
180
|
4,343.00
|
LSE
|
09:27:52
|
|
316
|
4,343.00
|
LSE
|
09:29:30
|
|
238
|
4,343.00
|
LSE
|
09:32:01
|
|
300
|
4,347.00
|
LSE
|
09:33:15
|
|
182
|
4,347.00
|
LSE
|
09:33:54
|
|
14
|
4,349.00
|
LSE
|
09:34:41
|
|
227
|
4,349.00
|
LSE
|
09:34:42
|
|
249
|
4,349.00
|
LSE
|
09:35:41
|
|
96
|
4,351.00
|
LSE
|
09:37:25
|
|
102
|
4,351.00
|
LSE
|
09:37:30
|
|
176
|
4,352.00
|
LSE
|
09:39:22
|
|
318
|
4,354.00
|
LSE
|
09:43:00
|
|
277
|
4,353.00
|
LSE
|
09:43:44
|
|
229
|
4,355.00
|
LSE
|
09:44:24
|
|
243
|
4,358.00
|
LSE
|
09:44:38
|
|
6
|
4,359.00
|
LSE
|
09:46:46
|
|
26
|
4,359.00
|
LSE
|
09:46:46
|
|
142
|
4,359.00
|
LSE
|
09:47:14
|
|
88
|
4,360.00
|
LSE
|
09:48:52
|
|
92
|
4,360.00
|
LSE
|
09:48:52
|
|
198
|
4,361.00
|
LSE
|
09:49:49
|
|
191
|
4,361.00
|
LSE
|
09:50:01
|
|
187
|
4,359.00
|
LSE
|
09:54:46
|
|
100
|
4,361.00
|
LSE
|
09:56:11
|
|
310
|
4,361.00
|
LSE
|
09:56:11
|
|
573
|
4,364.00
|
LSE
|
10:01:45
|
|
607
|
4,366.00
|
LSE
|
10:05:00
|
|
454
|
4,369.00
|
LSE
|
10:06:49
|
|
404
|
4,367.00
|
LSE
|
10:06:49
|
|
100
|
4,364.00
|
LSE
|
10:06:49
|
|
347
|
4,364.00
|
LSE
|
10:06:49
|
|
210
|
4,366.00
|
LSE
|
10:07:56
|
|
189
|
4,371.00
|
LSE
|
10:10:46
|
|
188
|
4,371.00
|
LSE
|
10:11:20
|
|
175
|
4,371.00
|
LSE
|
10:11:47
|
|
69
|
4,371.00
|
LSE
|
10:12:38
|
|
100
|
4,371.00
|
LSE
|
10:12:38
|
|
186
|
4,369.00
|
LSE
|
10:14:35
|
|
171
|
4,369.00
|
LSE
|
10:15:50
|
|
168
|
4,368.00
|
LSE
|
10:18:50
|
|
172
|
4,366.00
|
LSE
|
10:19:10
|
|
231
|
4,369.00
|
LSE
|
10:21:14
|
|
228
|
4,367.00
|
LSE
|
10:21:14
|
|
176
|
4,370.00
|
LSE
|
10:21:45
|
|
191
|
4,372.00
|
LSE
|
10:22:12
|
|
241
|
4,372.00
|
LSE
|
10:25:47
|
|
91
|
4,370.00
|
LSE
|
10:28:46
|
|
6
|
4,370.00
|
LSE
|
10:28:55
|
|
101
|
4,370.00
|
LSE
|
10:30:07
|
|
164
|
4,368.00
|
LSE
|
10:30:07
|
|
254
|
4,366.00
|
LSE
|
10:30:07
|
|
174
|
4,365.00
|
LSE
|
10:30:07
|
|
188
|
4,366.00
|
LSE
|
10:30:16
|
|
189
|
4,364.00
|
LSE
|
10:30:20
|
|
167
|
4,363.00
|
LSE
|
10:32:26
|
|
175
|
4,362.00
|
LSE
|
10:33:13
|
|
255
|
4,362.00
|
LSE
|
10:39:16
|
|
181
|
4,360.00
|
LSE
|
10:39:16
|
|
289
|
4,361.00
|
LSE
|
10:41:36
|
|
272
|
4,362.00
|
LSE
|
10:42:53
|
|
288
|
4,359.00
|
LSE
|
10:44:13
|
|
179
|
4,357.00
|
LSE
|
10:44:58
|
|
227
|
4,357.00
|
LSE
|
10:46:40
|
|
183
|
4,357.00
|
LSE
|
10:48:36
|
|
406
|
4,364.00
|
LSE
|
10:52:57
|
|
164
|
4,365.00
|
LSE
|
10:53:45
|
|
293
|
4,366.00
|
LSE
|
10:54:05
|
|
170
|
4,367.00
|
LSE
|
10:54:31
|
|
170
|
4,364.00
|
LSE
|
10:55:09
|
|
191
|
4,361.00
|
LSE
|
10:56:06
|
|
186
|
4,358.00
|
LSE
|
10:57:32
|
|
371
|
4,362.00
|
LSE
|
11:02:00
|
|
267
|
4,363.00
|
LSE
|
11:02:15
|
|
427
|
4,367.00
|
LSE
|
11:07:03
|
|
182
|
4,368.00
|
LSE
|
11:08:07
|
|
6
|
4,369.00
|
LSE
|
11:09:33
|
|
348
|
4,369.00
|
LSE
|
11:09:54
|
|
326
|
4,367.00
|
LSE
|
11:12:16
|
|
450
|
4,365.00
|
LSE
|
11:13:16
|
|
289
|
4,366.00
|
LSE
|
11:15:05
|
|
282
|
4,364.00
|
LSE
|
11:15:05
|
|
235
|
4,364.00
|
LSE
|
11:15:35
|
|
176
|
4,362.00
|
LSE
|
11:16:15
|
|
167
|
4,361.00
|
LSE
|
11:17:49
|
|
191
|
4,359.00
|
LSE
|
11:17:52
|
|
181
|
4,360.00
|
LSE
|
11:20:14
|
|
171
|
4,360.00
|
LSE
|
11:22:23
|
|
179
|
4,358.00
|
LSE
|
11:23:53
|
|
164
|
4,356.00
|
LSE
|
11:23:56
|
|
226
|
4,355.00
|
LSE
|
11:25:18
|
|
203
|
4,355.00
|
LSE
|
11:26:01
|
|
169
|
4,353.00
|
LSE
|
11:28:36
|
|
359
|
4,353.00
|
LSE
|
11:31:13
|
|
217
|
4,351.00
|
LSE
|
11:33:21
|
|
356
|
4,353.00
|
LSE
|
11:34:47
|
|
315
|
4,353.00
|
LSE
|
11:36:40
|
|
272
|
4,353.00
|
LSE
|
11:39:10
|
|
621
|
4,361.00
|
LSE
|
11:45:53
|
|
88
|
4,359.00
|
LSE
|
11:49:13
|
|
561
|
4,359.00
|
LSE
|
11:49:13
|
|
511
|
4,357.00
|
LSE
|
11:49:52
|
|
460
|
4,359.00
|
LSE
|
11:53:07
|
|
310
|
4,360.00
|
LSE
|
11:54:37
|
|
315
|
4,361.00
|
LSE
|
11:55:07
|
|
312
|
4,361.00
|
LSE
|
11:57:53
|
|
312
|
4,359.00
|
LSE
|
12:00:14
|
|
28
|
4,359.00
|
LSE
|
12:00:14
|
|
346
|
4,362.00
|
LSE
|
12:02:24
|
|
511
|
4,362.00
|
LSE
|
12:04:44
|
|
386
|
4,363.00
|
LSE
|
12:07:00
|
|
196
|
4,365.00
|
LSE
|
12:07:46
|
|
45
|
4,365.00
|
LSE
|
12:07:46
|
|
126
|
4,365.00
|
LSE
|
12:07:46
|
|
375
|
4,366.00
|
LSE
|
12:10:08
|
|
6
|
4,364.00
|
LSE
|
12:10:52
|
|
13
|
4,364.00
|
LSE
|
12:10:52
|
|
348
|
4,364.00
|
LSE
|
12:11:23
|
|
366
|
4,366.00
|
LSE
|
12:13:19
|
|
162
|
4,366.00
|
LSE
|
12:14:56
|
|
1
|
4,366.00
|
LSE
|
12:14:56
|
|
19
|
4,366.00
|
LSE
|
12:14:56
|
|
34
|
4,366.00
|
LSE
|
12:15:11
|
|
306
|
4,376.00
|
LSE
|
12:15:12
|
|
1
|
4,382.00
|
LSE
|
12:15:14
|
|
201
|
4,382.00
|
LSE
|
12:15:14
|
|
205
|
4,380.00
|
LSE
|
12:15:16
|
|
201
|
4,378.00
|
LSE
|
12:15:16
|
|
176
|
4,375.00
|
LSE
|
12:16:31
|
|
170
|
4,394.00
|
LSE
|
12:17:18
|
|
176
|
4,396.00
|
LSE
|
12:19:00
|
|
175
|
4,403.00
|
LSE
|
12:19:19
|
|
186
|
4,395.00
|
LSE
|
12:20:10
|
|
183
|
4,393.00
|
LSE
|
12:20:10
|
|
285
|
4,387.00
|
LSE
|
12:24:48
|
|
286
|
4,385.00
|
LSE
|
12:25:30
|
|
234
|
4,383.00
|
LSE
|
12:25:44
|
|
181
|
4,381.00
|
LSE
|
12:25:44
|
|
222
|
4,382.00
|
LSE
|
12:28:52
|
|
166
|
4,380.00
|
LSE
|
12:30:00
|
|
208
|
4,380.00
|
LSE
|
12:30:21
|
|
205
|
4,380.00
|
LSE
|
12:30:38
|
|
186
|
4,376.00
|
LSE
|
12:31:27
|
|
173
|
4,372.00
|
LSE
|
12:32:16
|
|
177
|
4,376.00
|
LSE
|
12:33:05
|
|
175
|
4,371.00
|
LSE
|
12:35:00
|
|
227
|
4,374.00
|
LSE
|
12:36:16
|
|
245
|
4,372.00
|
LSE
|
12:36:42
|
|
203
|
4,372.00
|
LSE
|
12:36:58
|
|
8
|
4,371.00
|
LSE
|
12:37:53
|
|
174
|
4,371.00
|
LSE
|
12:37:53
|
|
178
|
4,371.00
|
LSE
|
12:40:28
|
|
183
|
4,368.00
|
LSE
|
12:40:57
|
|
165
|
4,367.00
|
LSE
|
12:41:02
|
|
178
|
4,375.00
|
LSE
|
12:41:34
|
|
183
|
4,369.00
|
LSE
|
12:42:06
|
|
179
|
4,370.00
|
LSE
|
12:42:57
|
|
166
|
4,369.00
|
LSE
|
12:43:31
|
|
190
|
4,369.00
|
LSE
|
12:45:56
|
|
183
|
4,367.00
|
LSE
|
12:45:56
|
|
18
|
4,365.00
|
LSE
|
12:46:05
|
|
165
|
4,365.00
|
LSE
|
12:46:05
|
|
182
|
4,368.00
|
LSE
|
12:47:34
|
|
166
|
4,369.00
|
LSE
|
12:48:26
|
|
113
|
4,367.00
|
LSE
|
12:49:01
|
|
52
|
4,367.00
|
LSE
|
12:49:01
|
|
185
|
4,363.00
|
LSE
|
12:50:14
|
|
348
|
4,366.00
|
LSE
|
12:53:53
|
|
339
|
4,366.00
|
LSE
|
12:55:19
|
|
393
|
4,366.00
|
LSE
|
12:57:29
|
|
248
|
4,364.00
|
LSE
|
12:59:17
|
|
402
|
4,363.00
|
LSE
|
13:00:01
|
|
180
|
4,361.00
|
LSE
|
13:00:47
|
|
404
|
4,362.00
|
LSE
|
13:03:03
|
|
513
|
4,365.00
|
LSE
|
13:05:45
|
|
360
|
4,364.00
|
LSE
|
13:06:13
|
|
277
|
4,364.00
|
LSE
|
13:07:10
|
|
315
|
4,362.00
|
LSE
|
13:07:16
|
|
365
|
4,359.00
|
LSE
|
13:07:24
|
|
262
|
4,364.00
|
LSE
|
13:10:44
|
|
184
|
4,362.00
|
LSE
|
13:11:12
|
|
286
|
4,364.00
|
LSE
|
13:12:17
|
|
480
|
4,365.00
|
LSE
|
13:17:15
|
|
451
|
4,364.00
|
LSE
|
13:17:37
|
|
235
|
4,362.00
|
LSE
|
13:17:37
|
|
189
|
4,360.00
|
LSE
|
13:18:14
|
|
215
|
4,357.00
|
LSE
|
13:18:26
|
|
220
|
4,358.00
|
LSE
|
13:19:22
|
|
293
|
4,359.00
|
LSE
|
13:20:36
|
|
174
|
4,357.00
|
LSE
|
13:20:38
|
|
176
|
4,357.00
|
LSE
|
13:23:40
|
|
411
|
4,359.00
|
LSE
|
13:24:56
|
|
329
|
4,360.00
|
LSE
|
13:28:56
|
|
204
|
4,362.00
|
LSE
|
13:30:55
|
|
395
|
4,362.00
|
LSE
|
13:30:55
|
|
381
|
4,362.00
|
LSE
|
13:32:36
|
|
480
|
4,361.00
|
LSE
|
13:33:20
|
|
418
|
4,363.00
|
LSE
|
13:34:12
|
|
387
|
4,367.00
|
LSE
|
13:35:30
|
|
368
|
4,365.00
|
LSE
|
13:35:32
|
|
174
|
4,363.00
|
LSE
|
13:35:45
|
|
368
|
4,362.00
|
LSE
|
13:39:51
|
|
105
|
4,362.00
|
LSE
|
13:40:55
|
|
384
|
4,362.00
|
LSE
|
13:40:55
|
|
179
|
4,360.00
|
LSE
|
13:41:36
|
|
263
|
4,361.00
|
LSE
|
13:41:59
|
|
265
|
4,360.00
|
LSE
|
13:42:40
|
|
177
|
4,358.00
|
LSE
|
13:43:17
|
|
214
|
4,358.00
|
LSE
|
13:43:32
|
|
166
|
4,359.00
|
LSE
|
13:44:15
|
|
302
|
4,361.00
|
LSE
|
13:48:38
|
|
278
|
4,359.00
|
LSE
|
13:48:38
|
|
170
|
4,357.00
|
LSE
|
13:52:44
|
|
648
|
4,358.00
|
LSE
|
13:55:28
|
|
626
|
4,359.00
|
LSE
|
13:56:05
|
|
585
|
4,358.00
|
LSE
|
13:57:52
|
|
633
|
4,356.00
|
LSE
|
13:58:13
|
|
264
|
4,356.00
|
LSE
|
13:59:13
|
|
142
|
4,354.00
|
LSE
|
14:00:02
|
|
118
|
4,354.00
|
LSE
|
14:00:04
|
|
116
|
4,354.00
|
LSE
|
14:00:09
|
|
50
|
4,354.00
|
LSE
|
14:00:18
|
|
6
|
4,354.00
|
LSE
|
14:00:21
|
|
232
|
4,355.00
|
LSE
|
14:00:32
|
|
197
|
4,353.00
|
LSE
|
14:01:01
|
|
36
|
4,353.00
|
LSE
|
14:01:01
|
|
178
|
4,347.00
|
LSE
|
14:01:36
|
|
243
|
4,347.00
|
LSE
|
14:03:45
|
|
319
|
4,353.00
|
LSE
|
14:07:00
|
|
266
|
4,351.00
|
LSE
|
14:09:05
|
|
207
|
4,349.00
|
LSE
|
14:09:59
|
|
334
|
4,346.00
|
LSE
|
14:10:34
|
|
429
|
4,344.00
|
LSE
|
14:12:01
|
|
172
|
4,344.00
|
LSE
|
14:12:54
|
|
244
|
4,344.00
|
LSE
|
14:12:54
|
|
474
|
4,345.00
|
LSE
|
14:13:39
|
|
166
|
4,345.00
|
LSE
|
14:15:02
|
|
99
|
4,345.00
|
LSE
|
14:15:02
|
|
101
|
4,345.00
|
LSE
|
14:15:17
|
|
553
|
4,344.00
|
LSE
|
14:16:47
|
|
464
|
4,344.00
|
LSE
|
14:19:39
|
|
462
|
4,344.00
|
LSE
|
14:19:50
|
|
121
|
4,344.00
|
LSE
|
14:19:50
|
|
78
|
4,344.00
|
LSE
|
14:20:39
|
|
375
|
4,344.00
|
LSE
|
14:20:39
|
|
480
|
4,344.00
|
LSE
|
14:21:35
|
|
465
|
4,342.00
|
LSE
|
14:21:39
|
|
371
|
4,345.00
|
LSE
|
14:22:35
|
|
596
|
4,345.00
|
LSE
|
14:25:28
|
|
14
|
4,343.00
|
LSE
|
14:26:25
|
|
352
|
4,343.00
|
LSE
|
14:26:25
|
|
493
|
4,345.00
|
LSE
|
14:26:44
|
|
153
|
4,345.00
|
LSE
|
14:26:44
|
|
614
|
4,343.00
|
LSE
|
14:27:16
|
|
354
|
4,341.00
|
LSE
|
14:27:30
|
|
648
|
4,342.00
|
LSE
|
14:29:20
|
|
650
|
4,340.00
|
LSE
|
14:30:00
|
|
492
|
4,338.00
|
LSE
|
14:30:00
|
|
378
|
4,337.00
|
LSE
|
14:30:00
|
|
620
|
4,335.00
|
LSE
|
14:30:00
|
|
179
|
4,334.00
|
LSE
|
14:30:06
|
|
241
|
4,334.00
|
LSE
|
14:30:19
|
|
211
|
4,339.00
|
LSE
|
14:30:38
|
|
76
|
4,339.00
|
LSE
|
14:30:42
|
|
511
|
4,341.00
|
LSE
|
14:31:06
|
|
449
|
4,341.00
|
LSE
|
14:31:30
|
|
187
|
4,339.00
|
LSE
|
14:31:30
|
|
171
|
4,339.00
|
LSE
|
14:31:30
|
|
5
|
4,339.00
|
LSE
|
14:31:30
|
|
100
|
4,337.00
|
LSE
|
14:31:30
|
|
106
|
4,337.00
|
LSE
|
14:31:30
|
|
627
|
4,342.00
|
LSE
|
14:32:01
|
|
560
|
4,340.00
|
LSE
|
14:32:35
|
|
120
|
4,343.00
|
LSE
|
14:32:48
|
|
505
|
4,343.00
|
LSE
|
14:32:48
|
|
2
|
4,341.00
|
LSE
|
14:32:48
|
|
199
|
4,341.00
|
LSE
|
14:32:48
|
|
155
|
4,341.00
|
LSE
|
14:32:48
|
|
261
|
4,341.00
|
LSE
|
14:32:48
|
|
626
|
4,342.00
|
LSE
|
14:32:59
|
|
527
|
4,343.00
|
LSE
|
14:33:17
|
|
89
|
4,344.00
|
LSE
|
14:33:51
|
|
619
|
4,344.00
|
LSE
|
14:33:51
|
|
274
|
4,346.00
|
LSE
|
14:34:11
|
|
100
|
4,346.00
|
LSE
|
14:34:11
|
|
4
|
4,346.00
|
LSE
|
14:34:11
|
|
13
|
4,345.00
|
LSE
|
14:34:11
|
|
608
|
4,345.00
|
LSE
|
14:34:11
|
|
608
|
4,343.00
|
LSE
|
14:34:25
|
|
479
|
4,342.00
|
LSE
|
14:34:38
|
|
642
|
4,343.00
|
LSE
|
14:34:54
|
|
500
|
4,344.00
|
LSE
|
14:35:00
|
|
195
|
4,342.00
|
LSE
|
14:35:42
|
|
156
|
4,342.00
|
LSE
|
14:35:42
|
|
20
|
4,340.00
|
LSE
|
14:35:58
|
|
528
|
4,340.00
|
LSE
|
14:35:58
|
|
346
|
4,340.00
|
LSE
|
14:36:16
|
|
172
|
4,338.00
|
LSE
|
14:36:30
|
|
19
|
4,338.00
|
LSE
|
14:36:30
|
|
309
|
4,339.00
|
LSE
|
14:36:34
|
|
471
|
4,336.00
|
LSE
|
14:36:47
|
|
169
|
4,336.00
|
LSE
|
14:37:01
|
|
333
|
4,340.00
|
LSE
|
14:37:48
|
|
250
|
4,342.00
|
LSE
|
14:38:12
|
|
249
|
4,340.00
|
LSE
|
14:38:13
|
|
272
|
4,340.00
|
LSE
|
14:38:27
|
|
166
|
4,340.00
|
LSE
|
14:39:20
|
|
197
|
4,338.00
|
LSE
|
14:39:34
|
|
351
|
4,340.00
|
LSE
|
14:39:44
|
|
183
|
4,340.00
|
LSE
|
14:40:19
|
|
366
|
4,340.00
|
LSE
|
14:40:33
|
|
140
|
4,338.00
|
LSE
|
14:40:33
|
|
12
|
4,338.00
|
LSE
|
14:40:33
|
|
38
|
4,338.00
|
LSE
|
14:40:33
|
|
70
|
4,338.00
|
LSE
|
14:40:33
|
|
138
|
4,338.00
|
LSE
|
14:40:33
|
|
236
|
4,338.00
|
LSE
|
14:40:39
|
|
230
|
4,338.00
|
LSE
|
14:40:48
|
|
211
|
4,339.00
|
LSE
|
14:41:01
|
|
186
|
4,336.00
|
LSE
|
14:41:14
|
|
191
|
4,335.00
|
LSE
|
14:41:32
|
|
220
|
4,336.00
|
LSE
|
14:42:41
|
|
74
|
4,333.00
|
LSE
|
14:42:41
|
|
53
|
4,333.00
|
LSE
|
14:42:41
|
|
68
|
4,333.00
|
LSE
|
14:42:41
|
|
104
|
4,331.00
|
LSE
|
14:42:41
|
|
31
|
4,331.00
|
LSE
|
14:42:41
|
|
53
|
4,331.00
|
LSE
|
14:42:41
|
|
192
|
4,330.00
|
LSE
|
14:42:54
|
|
283
|
4,332.00
|
LSE
|
14:43:13
|
|
449
|
4,332.00
|
LSE
|
14:44:05
|
|
100
|
4,333.00
|
LSE
|
14:44:49
|
|
421
|
4,333.00
|
LSE
|
14:44:49
|
|
323
|
4,334.00
|
LSE
|
14:44:49
|
|
180
|
4,335.00
|
LSE
|
14:45:10
|
|
136
|
4,334.00
|
LSE
|
14:45:13
|
|
104
|
4,334.00
|
LSE
|
14:45:13
|
|
50
|
4,332.00
|
LSE
|
14:45:21
|
|
220
|
4,332.00
|
LSE
|
14:45:21
|
|
201
|
4,332.00
|
LSE
|
14:45:21
|
|
72
|
4,332.00
|
LSE
|
14:45:59
|
|
51
|
4,332.00
|
LSE
|
14:46:25
|
|
120
|
4,332.00
|
LSE
|
14:46:25
|
|
25
|
4,332.00
|
LSE
|
14:46:25
|
|
294
|
4,333.00
|
LSE
|
14:46:55
|
|
216
|
4,330.00
|
LSE
|
14:47:00
|
|
214
|
4,330.00
|
LSE
|
14:47:11
|
|
1
|
4,332.00
|
LSE
|
14:47:24
|
|
54
|
4,332.00
|
LSE
|
14:47:24
|
|
177
|
4,332.00
|
LSE
|
14:47:24
|
|
220
|
4,334.00
|
LSE
|
14:47:38
|
|
212
|
4,332.00
|
LSE
|
14:48:10
|
|
121
|
4,332.00
|
LSE
|
14:48:57
|
|
145
|
4,332.00
|
LSE
|
14:48:58
|
|
100
|
4,331.00
|
LSE
|
14:49:03
|
|
96
|
4,331.00
|
LSE
|
14:49:03
|
|
258
|
4,331.00
|
LSE
|
14:49:11
|
|
287
|
4,331.00
|
LSE
|
14:49:22
|
|
202
|
4,331.00
|
LSE
|
14:49:23
|
|
211
|
4,332.00
|
LSE
|
14:49:55
|
|
191
|
4,333.00
|
LSE
|
14:50:04
|
|
188
|
4,334.00
|
LSE
|
14:50:11
|
|
50
|
4,333.00
|
LSE
|
14:50:16
|
|
149
|
4,333.00
|
LSE
|
14:50:16
|
|
45
|
4,331.00
|
LSE
|
14:50:52
|
|
58
|
4,331.00
|
LSE
|
14:50:52
|
|
100
|
4,332.00
|
LSE
|
14:51:20
|
|
64
|
4,332.00
|
LSE
|
14:51:20
|
|
46
|
4,331.00
|
LSE
|
14:51:20
|
|
50
|
4,331.00
|
LSE
|
14:51:25
|
|
70
|
4,332.00
|
LSE
|
14:51:39
|
|
116
|
4,332.00
|
LSE
|
14:51:39
|
|
71
|
4,332.00
|
LSE
|
14:51:39
|
|
58
|
4,332.00
|
LSE
|
14:51:56
|
|
316
|
4,332.00
|
LSE
|
14:51:59
|
|
181
|
4,332.00
|
LSE
|
14:52:00
|
|
197
|
4,332.00
|
LSE
|
14:52:03
|
|
86
|
4,335.00
|
LSE
|
14:52:59
|
|
430
|
4,335.00
|
LSE
|
14:53:09
|
|
260
|
4,336.00
|
LSE
|
14:53:32
|
|
171
|
4,336.00
|
LSE
|
14:54:07
|
|
281
|
4,336.00
|
LSE
|
14:54:07
|
|
13
|
4,334.00
|
LSE
|
14:54:07
|
|
70
|
4,334.00
|
LSE
|
14:54:07
|
|
183
|
4,334.00
|
LSE
|
14:54:07
|
|
240
|
4,334.00
|
LSE
|
14:54:49
|
|
118
|
4,334.00
|
LSE
|
14:54:49
|
|
26
|
4,334.00
|
LSE
|
14:54:49
|
|
29
|
4,334.00
|
LSE
|
14:55:09
|
|
231
|
4,334.00
|
LSE
|
14:55:09
|
|
79
|
4,332.00
|
LSE
|
14:55:17
|
|
156
|
4,333.00
|
LSE
|
14:55:39
|
|
100
|
4,333.00
|
LSE
|
14:55:39
|
|
42
|
4,333.00
|
LSE
|
14:55:39
|
|
58
|
4,333.00
|
LSE
|
14:55:59
|
|
228
|
4,333.00
|
LSE
|
14:55:59
|
|
205
|
4,333.00
|
LSE
|
14:56:19
|
|
193
|
4,338.00
|
LSE
|
14:56:32
|
|
142
|
4,338.00
|
LSE
|
14:56:54
|
|
102
|
4,338.00
|
LSE
|
14:56:54
|
|
117
|
4,339.00
|
LSE
|
14:57:09
|
|
71
|
4,339.00
|
LSE
|
14:57:09
|
|
108
|
4,339.00
|
LSE
|
14:57:29
|
|
152
|
4,339.00
|
LSE
|
14:57:29
|
|
220
|
4,338.00
|
LSE
|
14:57:49
|
|
195
|
4,336.00
|
LSE
|
14:59:07
|
|
132
|
4,334.00
|
LSE
|
14:59:26
|
|
Date of purchase:
|
5 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
110,000
|
|
Highest price paid per share (pence):
|
4,344.00p
|
|
Lowest price paid per share (pence):
|
4,276.00p
|
|
Volume weighted average price paid per share (pence):
|
4,307.89p
|
|
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
|
05/12/2025
|
110,000
|
4307.89p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
05/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
05/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
532
|
4,334.00
|
LSE
|
08:10:37
|
|
629
|
4,337.00
|
LSE
|
08:12:05
|
|
501
|
4,335.00
|
LSE
|
08:16:07
|
|
136
|
4,333.00
|
LSE
|
08:16:07
|
|
330
|
4,333.00
|
LSE
|
08:16:07
|
|
428
|
4,330.00
|
LSE
|
08:16:16
|
|
614
|
4,328.00
|
LSE
|
08:17:00
|
|
102
|
4,328.00
|
LSE
|
08:17:52
|
|
69
|
4,328.00
|
LSE
|
08:17:52
|
|
20
|
4,328.00
|
LSE
|
08:19:21
|
|
281
|
4,328.00
|
LSE
|
08:19:21
|
|
616
|
4,338.00
|
LSE
|
08:25:58
|
|
635
|
4,336.00
|
LSE
|
08:28:34
|
|
606
|
4,336.00
|
LSE
|
08:35:34
|
|
370
|
4,339.00
|
LSE
|
08:40:44
|
|
75
|
4,339.00
|
LSE
|
08:40:44
|
|
251
|
4,342.00
|
LSE
|
08:44:31
|
|
114
|
4,342.00
|
LSE
|
08:44:31
|
|
100
|
4,344.00
|
LSE
|
08:45:21
|
|
34
|
4,344.00
|
LSE
|
08:45:21
|
|
111
|
4,343.00
|
LSE
|
08:45:22
|
|
280
|
4,343.00
|
LSE
|
08:45:22
|
|
134
|
4,343.00
|
LSE
|
08:45:22
|
|
77
|
4,344.00
|
LSE
|
08:45:22
|
|
120
|
4,344.00
|
LSE
|
08:45:22
|
|
628
|
4,342.00
|
LSE
|
08:45:40
|
|
154
|
4,340.00
|
LSE
|
08:45:41
|
|
466
|
4,340.00
|
LSE
|
08:45:41
|
|
516
|
4,340.00
|
LSE
|
08:48:34
|
|
116
|
4,340.00
|
LSE
|
08:48:34
|
|
623
|
4,342.00
|
LSE
|
08:50:28
|
|
611
|
4,340.00
|
LSE
|
08:50:31
|
|
250
|
4,338.00
|
LSE
|
08:50:33
|
|
381
|
4,338.00
|
LSE
|
08:51:12
|
|
228
|
4,338.00
|
LSE
|
08:51:50
|
|
211
|
4,341.00
|
LSE
|
08:54:07
|
|
218
|
4,339.00
|
LSE
|
08:54:43
|
|
174
|
4,341.00
|
LSE
|
08:56:05
|
|
173
|
4,339.00
|
LSE
|
08:58:21
|
|
165
|
4,337.00
|
LSE
|
08:58:59
|
|
172
|
4,336.00
|
LSE
|
09:00:37
|
|
170
|
4,336.00
|
LSE
|
09:01:22
|
|
172
|
4,333.00
|
LSE
|
09:03:17
|
|
168
|
4,331.00
|
LSE
|
09:06:24
|
|
166
|
4,329.00
|
LSE
|
09:06:24
|
|
226
|
4,328.00
|
LSE
|
09:06:31
|
|
96
|
4,328.00
|
LSE
|
09:06:31
|
|
410
|
4,338.00
|
LSE
|
09:11:33
|
|
389
|
4,336.00
|
LSE
|
09:12:30
|
|
408
|
4,337.00
|
LSE
|
09:17:07
|
|
371
|
4,337.00
|
LSE
|
09:22:52
|
|
374
|
4,334.00
|
LSE
|
09:30:44
|
|
497
|
4,335.00
|
LSE
|
09:33:52
|
|
132
|
4,335.00
|
LSE
|
09:33:52
|
|
656
|
4,333.00
|
LSE
|
09:35:02
|
|
535
|
4,336.00
|
LSE
|
09:36:06
|
|
341
|
4,338.00
|
LSE
|
09:36:59
|
|
249
|
4,336.00
|
LSE
|
09:39:02
|
|
21
|
4,336.00
|
LSE
|
09:39:02
|
|
368
|
4,337.00
|
LSE
|
09:39:56
|
|
332
|
4,336.00
|
LSE
|
09:45:27
|
|
600
|
4,334.00
|
LSE
|
09:45:27
|
|
159
|
4,331.00
|
LSE
|
09:46:15
|
|
106
|
4,331.00
|
LSE
|
09:47:57
|
|
450
|
4,329.00
|
LSE
|
09:47:57
|
|
111
|
4,326.00
|
LSE
|
09:47:57
|
|
56
|
4,326.00
|
LSE
|
09:47:57
|
|
343
|
4,324.00
|
LSE
|
09:47:59
|
|
221
|
4,322.00
|
LSE
|
09:49:56
|
|
216
|
4,317.00
|
LSE
|
09:52:33
|
|
214
|
4,315.00
|
LSE
|
09:54:51
|
|
189
|
4,313.00
|
LSE
|
09:55:35
|
|
382
|
4,312.00
|
LSE
|
10:00:15
|
|
190
|
4,310.00
|
LSE
|
10:00:15
|
|
387
|
4,311.00
|
LSE
|
10:08:15
|
|
615
|
4,312.00
|
LSE
|
10:08:16
|
|
51
|
4,316.00
|
LSE
|
10:09:44
|
|
482
|
4,316.00
|
LSE
|
10:09:44
|
|
646
|
4,326.00
|
LSE
|
10:15:31
|
|
172
|
4,324.00
|
LSE
|
10:16:27
|
|
450
|
4,324.00
|
LSE
|
10:16:27
|
|
485
|
4,324.00
|
LSE
|
10:17:28
|
|
535
|
4,322.00
|
LSE
|
10:18:45
|
|
120
|
4,322.00
|
LSE
|
10:18:45
|
|
617
|
4,327.00
|
LSE
|
10:22:10
|
|
548
|
4,325.00
|
LSE
|
10:26:36
|
|
203
|
4,327.00
|
LSE
|
10:32:25
|
|
444
|
4,327.00
|
LSE
|
10:32:25
|
|
574
|
4,325.00
|
LSE
|
10:33:17
|
|
172
|
4,323.00
|
LSE
|
10:37:04
|
|
649
|
4,325.00
|
LSE
|
10:38:05
|
|
488
|
4,325.00
|
LSE
|
10:39:08
|
|
294
|
4,323.00
|
LSE
|
10:40:09
|
|
270
|
4,323.00
|
LSE
|
10:41:15
|
|
167
|
4,322.00
|
LSE
|
10:41:39
|
|
622
|
4,320.00
|
LSE
|
10:42:13
|
|
182
|
4,315.00
|
LSE
|
10:49:07
|
|
177
|
4,312.00
|
LSE
|
10:51:14
|
|
333
|
4,312.00
|
LSE
|
10:56:20
|
|
314
|
4,312.00
|
LSE
|
10:56:20
|
|
400
|
4,313.00
|
LSE
|
10:56:47
|
|
405
|
4,321.00
|
LSE
|
10:58:35
|
|
293
|
4,319.00
|
LSE
|
10:58:35
|
|
319
|
4,317.00
|
LSE
|
11:00:12
|
|
279
|
4,318.00
|
LSE
|
11:02:05
|
|
171
|
4,318.00
|
LSE
|
11:02:30
|
|
166
|
4,319.00
|
LSE
|
11:04:17
|
|
165
|
4,319.00
|
LSE
|
11:07:05
|
|
614
|
4,322.00
|
LSE
|
11:15:03
|
|
71
|
4,320.00
|
LSE
|
11:17:48
|
|
285
|
4,320.00
|
LSE
|
11:17:48
|
|
336
|
4,318.00
|
LSE
|
11:17:57
|
|
637
|
4,317.00
|
LSE
|
11:24:16
|
|
604
|
4,315.00
|
LSE
|
11:24:57
|
|
21
|
4,315.00
|
LSE
|
11:24:57
|
|
69
|
4,318.00
|
LSE
|
11:25:33
|
|
99
|
4,318.00
|
LSE
|
11:25:48
|
|
86
|
4,318.00
|
LSE
|
11:26:41
|
|
607
|
4,320.00
|
LSE
|
11:28:47
|
|
531
|
4,321.00
|
LSE
|
11:30:18
|
|
202
|
4,320.00
|
LSE
|
11:32:05
|
|
166
|
4,320.00
|
LSE
|
11:32:37
|
|
315
|
4,318.00
|
LSE
|
11:35:37
|
|
42
|
4,318.00
|
LSE
|
11:35:37
|
|
647
|
4,316.00
|
LSE
|
11:35:51
|
|
66
|
4,316.00
|
LSE
|
11:37:16
|
|
123
|
4,316.00
|
LSE
|
11:37:16
|
|
300
|
4,317.00
|
LSE
|
11:45:50
|
|
36
|
4,317.00
|
LSE
|
11:45:50
|
|
621
|
4,317.00
|
LSE
|
11:47:26
|
|
650
|
4,317.00
|
LSE
|
11:52:26
|
|
644
|
4,318.00
|
LSE
|
11:54:51
|
|
468
|
4,317.00
|
LSE
|
11:59:25
|
|
53
|
4,317.00
|
LSE
|
11:59:25
|
|
68
|
4,315.00
|
LSE
|
11:59:42
|
|
293
|
4,315.00
|
LSE
|
11:59:42
|
|
151
|
4,315.00
|
LSE
|
12:01:05
|
|
263
|
4,315.00
|
LSE
|
12:01:05
|
|
150
|
4,313.00
|
LSE
|
12:01:05
|
|
14
|
4,313.00
|
LSE
|
12:01:05
|
|
165
|
4,313.00
|
LSE
|
12:02:19
|
|
550
|
4,313.00
|
LSE
|
12:05:48
|
|
441
|
4,311.00
|
LSE
|
12:10:08
|
|
33
|
4,312.00
|
LSE
|
12:17:02
|
|
616
|
4,312.00
|
LSE
|
12:17:02
|
|
647
|
4,310.00
|
LSE
|
12:18:42
|
|
51
|
4,310.00
|
LSE
|
12:25:27
|
|
1
|
4,310.00
|
LSE
|
12:25:27
|
|
417
|
4,310.00
|
LSE
|
12:25:27
|
|
142
|
4,310.00
|
LSE
|
12:25:27
|
|
44
|
4,311.00
|
LSE
|
12:34:45
|
|
100
|
4,311.00
|
LSE
|
12:34:45
|
|
100
|
4,311.00
|
LSE
|
12:36:13
|
|
147
|
4,311.00
|
LSE
|
12:36:13
|
|
56
|
4,311.00
|
LSE
|
12:36:13
|
|
265
|
4,311.00
|
LSE
|
12:36:13
|
|
211
|
4,311.00
|
LSE
|
12:36:13
|
|
144
|
4,311.00
|
LSE
|
12:36:13
|
|
609
|
4,310.00
|
LSE
|
12:36:14
|
|
284
|
4,308.00
|
LSE
|
12:36:15
|
|
627
|
4,307.00
|
LSE
|
12:37:10
|
|
182
|
4,305.00
|
LSE
|
12:37:12
|
|
453
|
4,305.00
|
LSE
|
12:37:12
|
|
308
|
4,305.00
|
LSE
|
12:37:12
|
|
16
|
4,305.00
|
LSE
|
12:37:12
|
|
197
|
4,305.00
|
LSE
|
12:39:01
|
|
211
|
4,303.00
|
LSE
|
12:41:09
|
|
211
|
4,305.00
|
LSE
|
12:47:57
|
|
211
|
4,305.00
|
LSE
|
12:47:57
|
|
202
|
4,305.00
|
LSE
|
12:47:57
|
|
78
|
4,308.00
|
LSE
|
12:58:24
|
|
50
|
4,308.00
|
LSE
|
12:58:24
|
|
50
|
4,308.00
|
LSE
|
12:58:24
|
|
635
|
4,307.00
|
LSE
|
12:58:25
|
|
101
|
4,307.00
|
LSE
|
12:58:26
|
|
63
|
4,307.00
|
LSE
|
12:58:26
|
|
95
|
4,307.00
|
LSE
|
12:58:53
|
|
190
|
4,307.00
|
LSE
|
12:58:53
|
|
332
|
4,307.00
|
LSE
|
13:00:40
|
|
99
|
4,307.00
|
LSE
|
13:00:40
|
|
170
|
4,307.00
|
LSE
|
13:00:40
|
|
100
|
4,307.00
|
LSE
|
13:00:40
|
|
280
|
4,307.00
|
LSE
|
13:01:39
|
|
345
|
4,307.00
|
LSE
|
13:01:39
|
|
627
|
4,309.00
|
LSE
|
13:04:15
|
|
611
|
4,309.00
|
LSE
|
13:05:31
|
|
655
|
4,309.00
|
LSE
|
13:11:24
|
|
618
|
4,307.00
|
LSE
|
13:12:40
|
|
656
|
4,305.00
|
LSE
|
13:15:13
|
|
606
|
4,303.00
|
LSE
|
13:17:56
|
|
631
|
4,302.00
|
LSE
|
13:23:59
|
|
197
|
4,302.00
|
LSE
|
13:28:22
|
|
455
|
4,302.00
|
LSE
|
13:28:22
|
|
644
|
4,302.00
|
LSE
|
13:30:38
|
|
624
|
4,302.00
|
LSE
|
13:32:16
|
|
611
|
4,300.00
|
LSE
|
13:33:02
|
|
631
|
4,300.00
|
LSE
|
13:33:02
|
|
419
|
4,297.00
|
LSE
|
13:33:05
|
|
20
|
4,297.00
|
LSE
|
13:33:17
|
|
1
|
4,297.00
|
LSE
|
13:33:23
|
|
1
|
4,297.00
|
LSE
|
13:33:27
|
|
625
|
4,299.00
|
LSE
|
13:35:38
|
|
619
|
4,300.00
|
LSE
|
13:37:35
|
|
109
|
4,301.00
|
LSE
|
13:42:01
|
|
501
|
4,301.00
|
LSE
|
13:44:10
|
|
88
|
4,300.00
|
LSE
|
13:44:33
|
|
316
|
4,300.00
|
LSE
|
13:44:33
|
|
616
|
4,299.00
|
LSE
|
13:45:16
|
|
298
|
4,297.00
|
LSE
|
13:47:03
|
|
392
|
4,295.00
|
LSE
|
13:47:26
|
|
258
|
4,295.00
|
LSE
|
13:47:26
|
|
616
|
4,297.00
|
LSE
|
13:47:32
|
|
600
|
4,299.00
|
LSE
|
13:49:16
|
|
574
|
4,302.00
|
LSE
|
13:51:17
|
|
525
|
4,300.00
|
LSE
|
13:52:22
|
|
453
|
4,297.00
|
LSE
|
13:54:54
|
|
320
|
4,298.00
|
LSE
|
13:55:30
|
|
211
|
4,298.00
|
LSE
|
13:55:30
|
|
270
|
4,295.00
|
LSE
|
13:56:11
|
|
377
|
4,295.00
|
LSE
|
13:57:37
|
|
95
|
4,295.00
|
LSE
|
14:00:47
|
|
409
|
4,295.00
|
LSE
|
14:01:08
|
|
202
|
4,293.00
|
LSE
|
14:01:11
|
|
157
|
4,293.00
|
LSE
|
14:01:11
|
|
329
|
4,290.00
|
LSE
|
14:03:26
|
|
1
|
4,290.00
|
LSE
|
14:06:23
|
|
263
|
4,290.00
|
LSE
|
14:06:23
|
|
269
|
4,292.00
|
LSE
|
14:08:23
|
|
169
|
4,292.00
|
LSE
|
14:08:28
|
|
169
|
4,292.00
|
LSE
|
14:08:28
|
|
233
|
4,292.00
|
LSE
|
14:16:14
|
|
102
|
4,292.00
|
LSE
|
14:16:14
|
|
122
|
4,290.00
|
LSE
|
14:17:28
|
|
434
|
4,290.00
|
LSE
|
14:17:28
|
|
82
|
4,291.00
|
LSE
|
14:19:23
|
|
63
|
4,291.00
|
LSE
|
14:19:23
|
|
50
|
4,291.00
|
LSE
|
14:19:23
|
|
84
|
4,291.00
|
LSE
|
14:19:23
|
|
90
|
4,291.00
|
LSE
|
14:19:23
|
|
345
|
4,292.00
|
LSE
|
14:21:56
|
|
92
|
4,292.00
|
LSE
|
14:21:56
|
|
50
|
4,292.00
|
LSE
|
14:21:56
|
|
48
|
4,292.00
|
LSE
|
14:21:56
|
|
209
|
4,292.00
|
LSE
|
14:21:56
|
|
621
|
4,292.00
|
LSE
|
14:21:56
|
|
72
|
4,290.00
|
LSE
|
14:21:57
|
|
570
|
4,290.00
|
LSE
|
14:21:57
|
|
646
|
4,292.00
|
LSE
|
14:24:18
|
|
411
|
4,290.00
|
LSE
|
14:25:22
|
|
172
|
4,290.00
|
LSE
|
14:25:22
|
|
32
|
4,290.00
|
LSE
|
14:27:12
|
|
648
|
4,293.00
|
LSE
|
14:28:09
|
|
311
|
4,293.00
|
LSE
|
14:28:09
|
|
186
|
4,293.00
|
LSE
|
14:28:09
|
|
100
|
4,292.00
|
LSE
|
14:28:24
|
|
100
|
4,292.00
|
LSE
|
14:28:24
|
|
311
|
4,292.00
|
LSE
|
14:28:24
|
|
181
|
4,292.00
|
LSE
|
14:28:24
|
|
100
|
4,292.00
|
LSE
|
14:28:24
|
|
311
|
4,292.00
|
LSE
|
14:28:24
|
|
42
|
4,292.00
|
LSE
|
14:28:24
|
|
211
|
4,292.00
|
LSE
|
14:28:24
|
|
49
|
4,292.00
|
LSE
|
14:28:24
|
|
310
|
4,292.00
|
LSE
|
14:28:24
|
|
400
|
4,291.00
|
LSE
|
14:28:30
|
|
254
|
4,291.00
|
LSE
|
14:28:30
|
|
615
|
4,292.00
|
LSE
|
14:29:30
|
|
201
|
4,292.00
|
LSE
|
14:29:50
|
|
434
|
4,292.00
|
LSE
|
14:29:50
|
|
634
|
4,290.00
|
LSE
|
14:30:01
|
|
111
|
4,292.00
|
LSE
|
14:30:17
|
|
533
|
4,292.00
|
LSE
|
14:30:17
|
|
474
|
4,293.00
|
LSE
|
14:30:18
|
|
255
|
4,292.00
|
LSE
|
14:30:20
|
|
613
|
4,290.00
|
LSE
|
14:30:24
|
|
186
|
4,292.00
|
LSE
|
14:30:31
|
|
165
|
4,292.00
|
LSE
|
14:30:33
|
|
165
|
4,290.00
|
LSE
|
14:30:35
|
|
230
|
4,288.00
|
LSE
|
14:30:45
|
|
349
|
4,289.00
|
LSE
|
14:31:23
|
|
150
|
4,287.00
|
LSE
|
14:31:23
|
|
42
|
4,287.00
|
LSE
|
14:31:23
|
|
18
|
4,285.00
|
LSE
|
14:31:23
|
|
100
|
4,285.00
|
LSE
|
14:31:23
|
|
137
|
4,285.00
|
LSE
|
14:31:23
|
|
204
|
4,287.00
|
LSE
|
14:31:25
|
|
593
|
4,287.00
|
LSE
|
14:32:02
|
|
579
|
4,289.00
|
LSE
|
14:32:15
|
|
377
|
4,287.00
|
LSE
|
14:32:15
|
|
201
|
4,287.00
|
LSE
|
14:32:15
|
|
103
|
4,285.00
|
LSE
|
14:32:21
|
|
275
|
4,285.00
|
LSE
|
14:32:21
|
|
320
|
4,288.00
|
LSE
|
14:32:25
|
|
275
|
4,288.00
|
LSE
|
14:32:26
|
|
257
|
4,286.00
|
LSE
|
14:32:49
|
|
339
|
4,286.00
|
LSE
|
14:32:57
|
|
24
|
4,286.00
|
LSE
|
14:32:57
|
|
373
|
4,287.00
|
LSE
|
14:33:03
|
|
114
|
4,287.00
|
LSE
|
14:33:44
|
|
50
|
4,287.00
|
LSE
|
14:33:44
|
|
116
|
4,287.00
|
LSE
|
14:33:44
|
|
48
|
4,287.00
|
LSE
|
14:33:44
|
|
617
|
4,288.00
|
LSE
|
14:33:53
|
|
110
|
4,288.00
|
LSE
|
14:34:21
|
|
85
|
4,288.00
|
LSE
|
14:34:21
|
|
207
|
4,288.00
|
LSE
|
14:34:21
|
|
34
|
4,288.00
|
LSE
|
14:34:21
|
|
100
|
4,288.00
|
LSE
|
14:34:21
|
|
94
|
4,288.00
|
LSE
|
14:34:21
|
|
293
|
4,288.00
|
LSE
|
14:34:21
|
|
6
|
4,286.00
|
LSE
|
14:34:29
|
|
534
|
4,286.00
|
LSE
|
14:34:29
|
|
208
|
4,284.00
|
LSE
|
14:34:31
|
|
295
|
4,283.00
|
LSE
|
14:34:44
|
|
622
|
4,282.00
|
LSE
|
14:34:50
|
|
523
|
4,283.00
|
LSE
|
14:34:55
|
|
474
|
4,280.00
|
LSE
|
14:35:12
|
|
462
|
4,282.00
|
LSE
|
14:36:06
|
|
20
|
4,280.00
|
LSE
|
14:36:15
|
|
440
|
4,280.00
|
LSE
|
14:36:22
|
|
51
|
4,278.00
|
LSE
|
14:36:28
|
|
290
|
4,278.00
|
LSE
|
14:36:28
|
|
202
|
4,276.00
|
LSE
|
14:36:34
|
|
303
|
4,279.00
|
LSE
|
14:37:23
|
|
191
|
4,277.00
|
LSE
|
14:37:32
|
|
339
|
4,280.00
|
LSE
|
14:38:02
|
|
184
|
4,284.00
|
LSE
|
14:39:49
|
|
20
|
4,284.00
|
LSE
|
14:39:49
|
|
20
|
4,284.00
|
LSE
|
14:39:49
|
|
99
|
4,284.00
|
LSE
|
14:39:49
|
|
105
|
4,284.00
|
LSE
|
14:39:49
|
|
329
|
4,284.00
|
LSE
|
14:39:52
|
|
212
|
4,284.00
|
LSE
|
14:40:07
|
|
100
|
4,288.00
|
LSE
|
14:40:50
|
|
175
|
4,290.00
|
LSE
|
14:40:50
|
|
231
|
4,290.00
|
LSE
|
14:40:50
|
|
2
|
4,290.00
|
LSE
|
14:40:50
|
|
2
|
4,290.00
|
LSE
|
14:40:50
|
|
214
|
4,290.00
|
LSE
|
14:40:50
|
|
172
|
4,289.00
|
LSE
|
14:41:03
|
|
462
|
4,289.00
|
LSE
|
14:41:03
|
|
197
|
4,287.00
|
LSE
|
14:41:05
|
|
298
|
4,287.00
|
LSE
|
14:41:05
|
|
230
|
4,288.00
|
LSE
|
14:41:50
|
|
191
|
4,285.00
|
LSE
|
14:41:52
|
|
226
|
4,283.00
|
LSE
|
14:42:09
|
|
315
|
4,286.00
|
LSE
|
14:43:18
|
|
187
|
4,290.00
|
LSE
|
14:44:23
|
|
60
|
4,290.00
|
LSE
|
14:44:23
|
|
100
|
4,290.00
|
LSE
|
14:44:53
|
|
311
|
4,290.00
|
LSE
|
14:44:53
|
|
48
|
4,290.00
|
LSE
|
14:44:53
|
|
319
|
4,288.00
|
LSE
|
14:45:24
|
|
89
|
4,286.00
|
LSE
|
14:45:28
|
|
290
|
4,286.00
|
LSE
|
14:45:28
|
|
195
|
4,286.00
|
LSE
|
14:45:31
|
|
40
|
4,292.00
|
LSE
|
14:47:04
|
|
390
|
4,292.00
|
LSE
|
14:47:04
|
|
121
|
4,293.00
|
LSE
|
14:47:10
|
|
311
|
4,293.00
|
LSE
|
14:47:10
|
|
87
|
4,293.00
|
LSE
|
14:47:10
|
|
127
|
4,295.00
|
LSE
|
14:47:40
|
|
311
|
4,295.00
|
LSE
|
14:47:40
|
|
15
|
4,295.00
|
LSE
|
14:47:40
|
|
453
|
4,295.00
|
LSE
|
14:48:03
|
|
213
|
4,294.00
|
LSE
|
14:48:16
|
|
311
|
4,296.00
|
LSE
|
14:49:11
|
|
112
|
4,296.00
|
LSE
|
14:49:12
|
|
311
|
4,298.00
|
LSE
|
14:49:50
|
|
84
|
4,298.00
|
LSE
|
14:49:50
|
|
58
|
4,298.00
|
LSE
|
14:50:00
|
|
157
|
4,298.00
|
LSE
|
14:50:00
|
|
172
|
4,298.00
|
LSE
|
14:50:00
|
|
208
|
4,299.00
|
LSE
|
14:50:00
|
|
323
|
4,297.00
|
LSE
|
14:50:03
|
|
198
|
4,296.00
|
LSE
|
14:51:04
|
|
233
|
4,296.00
|
LSE
|
14:51:04
|
|
100
|
4,296.00
|
LSE
|
14:51:13
|
|
80
|
4,296.00
|
LSE
|
14:51:13
|
|
223
|
4,298.00
|
LSE
|
14:52:18
|
|
425
|
4,297.00
|
LSE
|
14:52:20
|
|
386
|
4,297.00
|
LSE
|
14:52:20
|
|
120
|
4,297.00
|
LSE
|
14:52:43
|
|
84
|
4,297.00
|
LSE
|
14:52:53
|
|
154
|
4,297.00
|
LSE
|
14:52:53
|
|
238
|
4,295.00
|
LSE
|
14:53:09
|
|
200
|
4,294.00
|
LSE
|
14:53:56
|
|
119
|
4,294.00
|
LSE
|
14:54:10
|
|
371
|
4,294.00
|
LSE
|
14:54:10
|
|
256
|
4,294.00
|
LSE
|
14:54:26
|
|
389
|
4,299.00
|
LSE
|
14:54:54
|
|
47
|
4,299.00
|
LSE
|
14:54:54
|
|
281
|
4,298.00
|
LSE
|
14:55:14
|
|
100
|
4,298.00
|
LSE
|
14:55:43
|
|
108
|
4,298.00
|
LSE
|
14:55:43
|
|
250
|
4,297.00
|
LSE
|
14:55:44
|
|
104
|
4,297.00
|
LSE
|
14:56:55
|
|
153
|
4,297.00
|
LSE
|
14:56:55
|
|
90
|
4,301.00
|
LSE
|
14:57:12
|
|
74
|
4,301.00
|
LSE
|
14:57:12
|
|
100
|
4,301.00
|
LSE
|
14:57:14
|
|
64
|
4,301.00
|
LSE
|
14:57:14
|
|
76
|
4,300.00
|
LSE
|
14:57:19
|
|
114
|
4,300.00
|
LSE
|
14:57:19
|
|
411
|
4,305.00
|
LSE
|
14:57:47
|
| ● |
Now expect c.2% revenue and adjusted profit from operations1 growth for FY25
|
| ● |
New Category revenue growth accelerating to double-digit in H2, driving mid-single digit for FY
|
| ● |
Strong U.S. revenue and profit2 momentum, driven by ongoing combustibles delivery and an excellent Velo Plus performance, which
is on track for full-year profitability3
|
| ● |
Early signs of Federal and State enforcement actions tackling U.S. illicit Vapour products support recent Vuse volume and revenue improvement
|
| ● |
Velo driving strong global growth in Modern Oral, the fastest growing New Category
|
| ● |
AME delivery remains strong; APMEA impacted by ongoing fiscal and regulatory headwinds in Bangladesh and Australia
|
| ● |
Further acceleration in New Category contribution3, in line with our Quality Growth approach
|
| ● |
Confident in sustainably delivering mid-term growth algorithm from 2026 (+3-5% revenue, +4-6% APFO1 and +5-8% adj. diluted EPS1), with 2026 performance expected at the lower end of the range
|
| ● |
Strong cash generation and balanced capital allocation; on track to reduce leverage4 to within 2.0-2.5x by end 2026,
alongside progressive dividends and sustainable share buy-backs – FY26: £1.3bn
|
| ● |
Group value share in top markets5 flat, volume share -10bps
|
| ● |
U.S. value share +20bps; volume share flat
|
| ● |
Improving H2 Group revenue and category profit1 performance driven by the U.S.
|
| ● |
Resilient AME financial performance led by Brazil, Türkiye and Mexico
|
| ● |
APMEA performance impacted by material fiscal and regulatory headwinds in Bangladesh and Australia (c.-1% on revenue and c.-2% on APFO1
growth, as previously guided)
|
| ● |
Volume share +460bps to 15.9% of Total Oral and +590bps to 31.8% of Modern Oral in top markets6
|
| ● |
Strong double-digit revenue growth, driven by industry growth and volume share gains
|
| ● |
Excellent U.S. performance with Velo Plus driving volume share of Modern Oral +920bps to 15.6% and triple-digit
revenue growth; expect positive FY category contribution3
|
| ● |
Continued leadership in AME, with strong financial delivery
|
| ● |
Volume share in top markets7 -1.2ppts, impacted by Japan, which remains highly competitive alongside the continued phase-out of
our legacy super-slims platform
|
| ● |
AME volume share -60bps, with continued share growth in Czech Republic, Portugal and Spain, offset by the impact of resource allocation decisions in other key markets ahead of glo Hilo roll-out
|
| ● |
Establishing glo Hilo in the premium segment with H2 launches – Japan (Sept), Poland (Oct) and Italy (Nov)
|
| ● |
Continued global leadership in tracked channels, with value share in top markets8 +10bps, driven by the U.S. +70bps, supported by early signs of increased Federal and State enforcement
|
| ● |
AME value share -50bps driven by illicit Vapour in Canada
|
| ● |
Encouraging early performance of premium innovation Vuse Ultra in Canada, Germany and France
|
| ● |
Expect FY revenue to be down high-single digit (vs. -13% in H1) due to illicit headwinds in U.S. and Canada, re-prioritised resource allocation and market exits
|
| ● |
On track to deliver another year of operating cash flow conversion9 in excess of 95% in FY25, reflecting strong cash discipline
and a clear focus on returns
|
| ● |
We expect to be within our 2.0-2.5x adjusted net debt/adjusted EBITDA4 target range by end 2026, together with a progressive
dividend and share buy-backs – increased £1.3bn announced for FY26
|
| ● |
Global tobacco industry volume expected to be down c.2%
|
| ● |
c.2% Group revenue growth at constant rates
|
| ● |
Mid-single digit New Category revenue growth at constant rates
|
| ● |
c.2% adjusted profit from operations growth1 at constant rates, incl. a c.1% transactional FX10 headwind
|
| ● |
c.3% translational FX10 headwind on adjusted profit from operations1 and c.4% on adjusted diluted EPS1
|
| ● |
Net finance costs1 of c.£1.8bn, subject to FX and interest rate volatility
|
| ● |
Operating cash flow conversion9 in excess of 95%, gross capital expenditure in 2025 of c.£650 million
|
| ● |
Continue to deleverage4 to our 2.0-2.5x adjusted net
debt/adjusted EBITDA target range by end 2026
|
|
Date of purchase:
|
8 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
110,000
|
|
Highest price paid per share (pence):
|
4,294.00p
|
|
Lowest price paid per share (pence):
|
4,260.00p
|
|
Volume weighted average price paid per share (pence):
|
4,279.00p
|
|
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
|
08/12/2025
|
110,000
|
4,279.00p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
475
|
4,279.00
|
LSE
|
08:11:04
|
|
546
|
4,277.00
|
LSE
|
08:11:09
|
|
443
|
4,275.00
|
LSE
|
08:11:23
|
|
220
|
4,274.00
|
LSE
|
08:12:43
|
|
243
|
4,279.00
|
LSE
|
08:13:23
|
|
2
|
4,279.00
|
LSE
|
08:13:23
|
|
263
|
4,278.00
|
LSE
|
08:13:53
|
|
253
|
4,276.00
|
LSE
|
08:14:15
|
|
56
|
4,274.00
|
LSE
|
08:14:25
|
|
205
|
4,274.00
|
LSE
|
08:15:05
|
|
158
|
4,275.00
|
LSE
|
08:16:01
|
|
331
|
4,286.00
|
LSE
|
08:19:10
|
|
340
|
4,284.00
|
LSE
|
08:19:10
|
|
362
|
4,282.00
|
LSE
|
08:21:33
|
|
192
|
4,287.00
|
LSE
|
08:25:41
|
|
265
|
4,287.00
|
LSE
|
08:25:41
|
|
600
|
4,294.00
|
LSE
|
08:29:29
|
|
602
|
4,292.00
|
LSE
|
08:30:43
|
|
204
|
4,289.00
|
LSE
|
08:31:06
|
|
408
|
4,289.00
|
LSE
|
08:31:06
|
|
236
|
4,287.00
|
LSE
|
08:31:08
|
|
185
|
4,285.00
|
LSE
|
08:31:52
|
|
139
|
4,285.00
|
LSE
|
08:32:23
|
|
153
|
4,286.00
|
LSE
|
08:32:58
|
|
32
|
4,286.00
|
LSE
|
08:32:58
|
|
141
|
4,285.00
|
LSE
|
08:34:03
|
|
73
|
4,285.00
|
LSE
|
08:34:41
|
|
153
|
4,285.00
|
LSE
|
08:35:49
|
|
153
|
4,285.00
|
LSE
|
08:37:12
|
|
153
|
4,283.00
|
LSE
|
08:37:35
|
|
155
|
4,283.00
|
LSE
|
08:38:16
|
|
204
|
4,287.00
|
LSE
|
08:39:29
|
|
7
|
4,287.00
|
LSE
|
08:39:29
|
|
209
|
4,287.00
|
LSE
|
08:39:53
|
|
154
|
4,289.00
|
LSE
|
08:41:36
|
|
136
|
4,287.00
|
LSE
|
08:41:41
|
|
39
|
4,287.00
|
LSE
|
08:41:44
|
|
294
|
4,291.00
|
LSE
|
08:46:32
|
|
40
|
4,291.00
|
LSE
|
08:46:32
|
|
194
|
4,289.00
|
LSE
|
08:46:37
|
|
148
|
4,289.00
|
LSE
|
08:46:37
|
|
154
|
4,287.00
|
LSE
|
08:47:11
|
|
52
|
4,285.00
|
LSE
|
08:50:08
|
|
133
|
4,285.00
|
LSE
|
08:50:08
|
|
308
|
4,286.00
|
LSE
|
08:50:50
|
|
51
|
4,286.00
|
LSE
|
08:50:58
|
|
290
|
4,284.00
|
LSE
|
08:52:15
|
|
167
|
4,286.00
|
LSE
|
08:55:07
|
|
116
|
4,286.00
|
LSE
|
08:55:08
|
|
231
|
4,284.00
|
LSE
|
08:56:04
|
|
292
|
4,284.00
|
LSE
|
08:57:28
|
|
291
|
4,284.00
|
LSE
|
08:57:57
|
|
241
|
4,286.00
|
LSE
|
08:58:41
|
|
122
|
4,286.00
|
LSE
|
08:59:39
|
|
54
|
4,286.00
|
LSE
|
09:00:00
|
|
40
|
4,286.00
|
LSE
|
09:00:57
|
|
393
|
4,288.00
|
LSE
|
09:03:27
|
|
154
|
4,286.00
|
LSE
|
09:05:12
|
|
87
|
4,286.00
|
LSE
|
09:05:12
|
|
612
|
4,290.00
|
LSE
|
09:11:07
|
|
588
|
4,292.00
|
LSE
|
09:15:00
|
|
280
|
4,290.00
|
LSE
|
09:15:01
|
|
242
|
4,290.00
|
LSE
|
09:15:01
|
|
587
|
4,288.00
|
LSE
|
09:15:02
|
|
12
|
4,288.00
|
LSE
|
09:15:02
|
|
218
|
4,287.00
|
LSE
|
09:17:09
|
|
312
|
4,287.00
|
LSE
|
09:20:00
|
|
456
|
4,285.00
|
LSE
|
09:20:00
|
|
172
|
4,285.00
|
LSE
|
09:20:01
|
|
173
|
4,284.00
|
LSE
|
09:23:01
|
|
289
|
4,288.00
|
LSE
|
09:26:32
|
|
254
|
4,286.00
|
LSE
|
09:27:04
|
|
199
|
4,286.00
|
LSE
|
09:30:57
|
|
435
|
4,288.00
|
LSE
|
09:33:30
|
|
401
|
4,288.00
|
LSE
|
09:36:20
|
|
309
|
4,286.00
|
LSE
|
09:39:04
|
|
167
|
4,284.00
|
LSE
|
09:40:11
|
|
398
|
4,284.00
|
LSE
|
09:40:12
|
|
215
|
4,286.00
|
LSE
|
09:45:09
|
|
203
|
4,286.00
|
LSE
|
09:45:09
|
|
211
|
4,284.00
|
LSE
|
09:55:57
|
|
294
|
4,286.00
|
LSE
|
10:00:50
|
|
376
|
4,286.00
|
LSE
|
10:00:50
|
|
100
|
4,286.00
|
LSE
|
10:00:50
|
|
84
|
4,286.00
|
LSE
|
10:00:50
|
|
282
|
4,290.00
|
LSE
|
10:04:48
|
|
290
|
4,290.00
|
LSE
|
10:04:48
|
|
596
|
4,288.00
|
LSE
|
10:05:19
|
|
566
|
4,289.00
|
LSE
|
10:05:54
|
|
602
|
4,288.00
|
LSE
|
10:09:44
|
|
580
|
4,288.00
|
LSE
|
10:12:13
|
|
422
|
4,286.00
|
LSE
|
10:13:49
|
|
190
|
4,286.00
|
LSE
|
10:13:49
|
|
371
|
4,284.00
|
LSE
|
10:13:55
|
|
212
|
4,284.00
|
LSE
|
10:13:55
|
|
572
|
4,282.00
|
LSE
|
10:14:43
|
|
366
|
4,279.00
|
LSE
|
10:16:15
|
|
171
|
4,281.00
|
LSE
|
10:16:25
|
|
173
|
4,279.00
|
LSE
|
10:16:32
|
|
168
|
4,283.00
|
LSE
|
10:16:52
|
|
166
|
4,289.00
|
LSE
|
10:18:48
|
|
171
|
4,289.00
|
LSE
|
10:19:17
|
|
176
|
4,289.00
|
LSE
|
10:19:53
|
|
310
|
4,290.00
|
LSE
|
10:25:25
|
|
174
|
4,288.00
|
LSE
|
10:31:35
|
|
163
|
4,286.00
|
LSE
|
10:32:42
|
|
295
|
4,284.00
|
LSE
|
10:37:28
|
|
576
|
4,285.00
|
LSE
|
10:43:07
|
|
4
|
4,283.00
|
LSE
|
10:44:35
|
|
122
|
4,283.00
|
LSE
|
10:45:32
|
|
120
|
4,283.00
|
LSE
|
10:46:00
|
|
105
|
4,283.00
|
LSE
|
10:47:37
|
|
229
|
4,283.00
|
LSE
|
10:47:59
|
|
585
|
4,283.00
|
LSE
|
10:50:15
|
|
571
|
4,284.00
|
LSE
|
10:51:26
|
|
606
|
4,285.00
|
LSE
|
10:57:17
|
|
93
|
4,283.00
|
LSE
|
11:01:02
|
|
481
|
4,283.00
|
LSE
|
11:01:02
|
|
71
|
4,281.00
|
LSE
|
11:01:35
|
|
359
|
4,281.00
|
LSE
|
11:01:35
|
|
72
|
4,281.00
|
LSE
|
11:01:35
|
|
604
|
4,281.00
|
LSE
|
11:05:37
|
|
557
|
4,282.00
|
LSE
|
11:07:13
|
|
34
|
4,282.00
|
LSE
|
11:07:13
|
|
12
|
4,282.00
|
LSE
|
11:10:25
|
|
590
|
4,286.00
|
LSE
|
11:14:43
|
|
609
|
4,290.00
|
LSE
|
11:23:39
|
|
331
|
4,290.00
|
LSE
|
11:23:39
|
|
380
|
4,290.00
|
LSE
|
11:23:39
|
|
100
|
4,290.00
|
LSE
|
11:23:39
|
|
43
|
4,290.00
|
LSE
|
11:23:39
|
|
589
|
4,290.00
|
LSE
|
11:25:14
|
|
52
|
4,290.00
|
LSE
|
11:27:47
|
|
62
|
4,290.00
|
LSE
|
11:27:47
|
|
484
|
4,290.00
|
LSE
|
11:27:47
|
|
358
|
4,290.00
|
LSE
|
11:28:59
|
|
207
|
4,290.00
|
LSE
|
11:28:59
|
|
25
|
4,290.00
|
LSE
|
11:29:12
|
|
12
|
4,290.00
|
LSE
|
11:36:12
|
|
561
|
4,290.00
|
LSE
|
11:36:18
|
|
585
|
4,288.00
|
LSE
|
11:37:38
|
|
570
|
4,292.00
|
LSE
|
11:46:43
|
|
2
|
4,292.00
|
LSE
|
11:46:43
|
|
24
|
4,292.00
|
LSE
|
11:49:46
|
|
19
|
4,292.00
|
LSE
|
11:49:46
|
|
28
|
4,292.00
|
LSE
|
11:49:46
|
|
98
|
4,292.00
|
LSE
|
11:49:46
|
|
168
|
4,292.00
|
LSE
|
11:49:46
|
|
162
|
4,292.00
|
LSE
|
11:49:46
|
|
291
|
4,292.00
|
LSE
|
11:49:46
|
|
609
|
4,292.00
|
LSE
|
11:52:00
|
|
63
|
4,291.00
|
LSE
|
11:56:57
|
|
100
|
4,291.00
|
LSE
|
11:56:57
|
|
240
|
4,291.00
|
LSE
|
11:56:57
|
|
577
|
4,290.00
|
LSE
|
11:59:01
|
|
45
|
4,289.00
|
LSE
|
12:02:28
|
|
100
|
4,289.00
|
LSE
|
12:02:28
|
|
383
|
4,291.00
|
LSE
|
12:03:28
|
|
114
|
4,291.00
|
LSE
|
12:03:28
|
|
100
|
4,289.00
|
LSE
|
12:05:47
|
|
128
|
4,289.00
|
LSE
|
12:05:47
|
|
584
|
4,288.00
|
LSE
|
12:06:19
|
|
571
|
4,286.00
|
LSE
|
12:08:38
|
|
59
|
4,285.00
|
LSE
|
12:11:04
|
|
548
|
4,285.00
|
LSE
|
12:11:04
|
|
574
|
4,283.00
|
LSE
|
12:12:49
|
|
145
|
4,285.00
|
LSE
|
12:14:20
|
|
461
|
4,285.00
|
LSE
|
12:14:44
|
|
603
|
4,285.00
|
LSE
|
12:16:52
|
|
244
|
4,283.00
|
LSE
|
12:17:07
|
|
83
|
4,286.00
|
LSE
|
12:27:37
|
|
100
|
4,286.00
|
LSE
|
12:27:37
|
|
18
|
4,286.00
|
LSE
|
12:27:37
|
|
604
|
4,285.00
|
LSE
|
12:27:45
|
|
156
|
4,283.00
|
LSE
|
12:28:56
|
|
156
|
4,283.00
|
LSE
|
12:28:56
|
|
21
|
4,283.00
|
LSE
|
12:28:56
|
|
98
|
4,283.00
|
LSE
|
12:33:37
|
|
86
|
4,283.00
|
LSE
|
12:33:37
|
|
9
|
4,283.00
|
LSE
|
12:33:37
|
|
165
|
4,283.00
|
LSE
|
12:33:37
|
|
137
|
4,283.00
|
LSE
|
12:33:37
|
|
94
|
4,281.00
|
LSE
|
12:34:05
|
|
494
|
4,281.00
|
LSE
|
12:34:05
|
|
596
|
4,280.00
|
LSE
|
12:35:14
|
|
601
|
4,280.00
|
LSE
|
12:39:31
|
|
98
|
4,278.00
|
LSE
|
12:43:32
|
|
471
|
4,278.00
|
LSE
|
12:43:32
|
|
181
|
4,276.00
|
LSE
|
12:44:19
|
|
400
|
4,276.00
|
LSE
|
12:44:19
|
|
601
|
4,279.00
|
LSE
|
12:49:02
|
|
566
|
4,277.00
|
LSE
|
12:51:04
|
|
139
|
4,275.00
|
LSE
|
12:53:00
|
|
428
|
4,275.00
|
LSE
|
12:53:00
|
|
581
|
4,276.00
|
LSE
|
12:56:17
|
|
606
|
4,274.00
|
LSE
|
12:59:13
|
|
573
|
4,280.00
|
LSE
|
13:01:04
|
|
594
|
4,278.00
|
LSE
|
13:01:15
|
|
380
|
4,278.00
|
LSE
|
13:05:25
|
|
514
|
4,276.00
|
LSE
|
13:06:36
|
|
62
|
4,276.00
|
LSE
|
13:06:36
|
|
602
|
4,276.00
|
LSE
|
13:12:23
|
|
603
|
4,277.00
|
LSE
|
13:12:27
|
|
606
|
4,278.00
|
LSE
|
13:16:58
|
|
572
|
4,276.00
|
LSE
|
13:16:58
|
|
267
|
4,274.00
|
LSE
|
13:17:34
|
|
131
|
4,273.00
|
LSE
|
13:23:49
|
|
104
|
4,273.00
|
LSE
|
13:23:49
|
|
193
|
4,273.00
|
LSE
|
13:23:49
|
|
168
|
4,273.00
|
LSE
|
13:23:49
|
|
108
|
4,275.00
|
LSE
|
13:27:49
|
|
45
|
4,275.00
|
LSE
|
13:27:49
|
|
597
|
4,274.00
|
LSE
|
13:27:50
|
|
611
|
4,276.00
|
LSE
|
13:29:47
|
|
568
|
4,276.00
|
LSE
|
13:32:14
|
|
60
|
4,278.00
|
LSE
|
13:33:31
|
|
512
|
4,278.00
|
LSE
|
13:33:31
|
|
581
|
4,276.00
|
LSE
|
13:37:02
|
|
526
|
4,277.00
|
LSE
|
13:37:30
|
|
74
|
4,277.00
|
LSE
|
13:37:30
|
|
577
|
4,276.00
|
LSE
|
13:39:14
|
|
598
|
4,276.00
|
LSE
|
13:45:00
|
|
9
|
4,276.00
|
LSE
|
13:48:25
|
|
592
|
4,276.00
|
LSE
|
13:48:25
|
|
196
|
4,280.00
|
LSE
|
13:50:37
|
|
100
|
4,280.00
|
LSE
|
13:50:37
|
|
48
|
4,280.00
|
LSE
|
13:50:37
|
|
150
|
4,279.00
|
LSE
|
13:51:30
|
|
446
|
4,279.00
|
LSE
|
13:51:30
|
|
569
|
4,280.00
|
LSE
|
13:53:00
|
|
16
|
4,279.00
|
LSE
|
14:00:16
|
|
16
|
4,279.00
|
LSE
|
14:00:16
|
|
16
|
4,279.00
|
LSE
|
14:00:16
|
|
377
|
4,279.00
|
LSE
|
14:00:55
|
|
100
|
4,279.00
|
LSE
|
14:00:55
|
|
100
|
4,279.00
|
LSE
|
14:00:55
|
|
348
|
4,283.00
|
LSE
|
14:01:27
|
|
208
|
4,283.00
|
LSE
|
14:01:27
|
|
200
|
4,283.00
|
LSE
|
14:01:27
|
|
98
|
4,283.00
|
LSE
|
14:01:27
|
|
30
|
4,282.00
|
LSE
|
14:01:35
|
|
570
|
4,282.00
|
LSE
|
14:01:35
|
|
297
|
4,282.00
|
LSE
|
14:04:59
|
|
242
|
4,282.00
|
LSE
|
14:05:47
|
|
181
|
4,282.00
|
LSE
|
14:06:37
|
|
107
|
4,282.00
|
LSE
|
14:06:37
|
|
100
|
4,282.00
|
LSE
|
14:06:37
|
|
43
|
4,282.00
|
LSE
|
14:06:37
|
|
111
|
4,281.00
|
LSE
|
14:08:07
|
|
263
|
4,281.00
|
LSE
|
14:08:07
|
|
90
|
4,281.00
|
LSE
|
14:08:07
|
|
12
|
4,281.00
|
LSE
|
14:08:07
|
|
139
|
4,280.00
|
LSE
|
14:10:00
|
|
448
|
4,280.00
|
LSE
|
14:10:00
|
|
162
|
4,280.00
|
LSE
|
14:11:37
|
|
100
|
4,280.00
|
LSE
|
14:11:37
|
|
338
|
4,280.00
|
LSE
|
14:11:37
|
|
183
|
4,280.00
|
LSE
|
14:11:37
|
|
609
|
4,280.00
|
LSE
|
14:12:34
|
|
271
|
4,280.00
|
LSE
|
14:15:20
|
|
336
|
4,280.00
|
LSE
|
14:15:20
|
|
249
|
4,281.00
|
LSE
|
14:17:16
|
|
341
|
4,281.00
|
LSE
|
14:17:27
|
|
162
|
4,280.00
|
LSE
|
14:19:02
|
|
306
|
4,280.00
|
LSE
|
14:20:04
|
|
123
|
4,280.00
|
LSE
|
14:20:38
|
|
596
|
4,280.00
|
LSE
|
14:20:44
|
|
115
|
4,280.00
|
LSE
|
14:21:44
|
|
291
|
4,280.00
|
LSE
|
14:22:00
|
|
100
|
4,280.00
|
LSE
|
14:22:00
|
|
184
|
4,278.00
|
LSE
|
14:22:37
|
|
49
|
4,279.00
|
LSE
|
14:23:37
|
|
76
|
4,279.00
|
LSE
|
14:23:37
|
|
113
|
4,279.00
|
LSE
|
14:23:37
|
|
174
|
4,279.00
|
LSE
|
14:23:37
|
|
113
|
4,279.00
|
LSE
|
14:23:37
|
|
48
|
4,279.00
|
LSE
|
14:23:37
|
|
266
|
4,282.00
|
LSE
|
14:24:11
|
|
322
|
4,282.00
|
LSE
|
14:24:11
|
|
335
|
4,280.00
|
LSE
|
14:25:07
|
|
248
|
4,280.00
|
LSE
|
14:25:07
|
|
291
|
4,279.00
|
LSE
|
14:26:43
|
|
86
|
4,279.00
|
LSE
|
14:26:43
|
|
157
|
4,279.00
|
LSE
|
14:26:43
|
|
192
|
4,279.00
|
LSE
|
14:27:03
|
|
10
|
4,279.00
|
LSE
|
14:27:17
|
|
114
|
4,279.00
|
LSE
|
14:27:17
|
|
232
|
4,279.00
|
LSE
|
14:27:17
|
|
104
|
4,278.00
|
LSE
|
14:27:21
|
|
310
|
4,278.00
|
LSE
|
14:27:25
|
|
76
|
4,276.00
|
LSE
|
14:28:17
|
|
291
|
4,276.00
|
LSE
|
14:28:17
|
|
220
|
4,276.00
|
LSE
|
14:28:17
|
|
323
|
4,276.00
|
LSE
|
14:28:17
|
|
603
|
4,277.00
|
LSE
|
14:28:30
|
|
100
|
4,275.00
|
LSE
|
14:29:58
|
|
200
|
4,275.00
|
LSE
|
14:29:58
|
|
100
|
4,275.00
|
LSE
|
14:29:58
|
|
100
|
4,275.00
|
LSE
|
14:29:58
|
|
80
|
4,275.00
|
LSE
|
14:29:58
|
|
600
|
4,278.00
|
LSE
|
14:30:00
|
|
7
|
4,276.00
|
LSE
|
14:30:00
|
|
56
|
4,276.00
|
LSE
|
14:30:00
|
|
94
|
4,276.00
|
LSE
|
14:30:00
|
|
122
|
4,276.00
|
LSE
|
14:30:00
|
|
28
|
4,276.00
|
LSE
|
14:30:00
|
|
277
|
4,276.00
|
LSE
|
14:30:00
|
|
75
|
4,276.00
|
LSE
|
14:30:10
|
|
110
|
4,276.00
|
LSE
|
14:30:10
|
|
507
|
4,278.00
|
LSE
|
14:30:16
|
|
156
|
4,276.00
|
LSE
|
14:30:37
|
|
607
|
4,274.00
|
LSE
|
14:31:07
|
|
566
|
4,273.00
|
LSE
|
14:31:17
|
|
289
|
4,271.00
|
LSE
|
14:31:27
|
|
402
|
4,269.00
|
LSE
|
14:31:36
|
|
589
|
4,267.00
|
LSE
|
14:31:57
|
|
24
|
4,264.00
|
LSE
|
14:31:57
|
|
60
|
4,264.00
|
LSE
|
14:31:57
|
|
12
|
4,264.00
|
LSE
|
14:31:57
|
|
100
|
4,264.00
|
LSE
|
14:31:58
|
|
405
|
4,264.00
|
LSE
|
14:31:58
|
|
324
|
4,263.00
|
LSE
|
14:32:01
|
|
300
|
4,261.00
|
LSE
|
14:32:01
|
|
302
|
4,261.00
|
LSE
|
14:32:01
|
|
179
|
4,260.00
|
LSE
|
14:32:06
|
|
4
|
4,260.00
|
LSE
|
14:32:06
|
|
127
|
4,266.00
|
LSE
|
14:32:58
|
|
228
|
4,269.00
|
LSE
|
14:33:02
|
|
340
|
4,269.00
|
LSE
|
14:33:02
|
|
187
|
4,268.00
|
LSE
|
14:33:11
|
|
581
|
4,267.00
|
LSE
|
14:33:13
|
|
153
|
4,269.00
|
LSE
|
14:33:32
|
|
28
|
4,269.00
|
LSE
|
14:33:40
|
|
167
|
4,269.00
|
LSE
|
14:33:40
|
|
291
|
4,271.00
|
LSE
|
14:34:14
|
|
123
|
4,271.00
|
LSE
|
14:34:14
|
|
100
|
4,271.00
|
LSE
|
14:34:16
|
|
291
|
4,271.00
|
LSE
|
14:34:16
|
|
524
|
4,271.00
|
LSE
|
14:34:20
|
|
127
|
4,271.00
|
LSE
|
14:34:20
|
|
177
|
4,271.00
|
LSE
|
14:34:21
|
|
100
|
4,271.00
|
LSE
|
14:34:21
|
|
101
|
4,271.00
|
LSE
|
14:34:21
|
|
36
|
4,271.00
|
LSE
|
14:34:21
|
|
43
|
4,271.00
|
LSE
|
14:34:21
|
|
158
|
4,271.00
|
LSE
|
14:34:21
|
|
584
|
4,270.00
|
LSE
|
14:34:31
|
|
100
|
4,268.00
|
LSE
|
14:34:31
|
|
45
|
4,268.00
|
LSE
|
14:34:31
|
|
425
|
4,268.00
|
LSE
|
14:34:31
|
|
261
|
4,268.00
|
LSE
|
14:35:10
|
|
604
|
4,268.00
|
LSE
|
14:35:26
|
|
110
|
4,268.00
|
LSE
|
14:36:03
|
|
43
|
4,268.00
|
LSE
|
14:36:03
|
|
269
|
4,269.00
|
LSE
|
14:36:12
|
|
181
|
4,270.00
|
LSE
|
14:36:56
|
|
215
|
4,270.00
|
LSE
|
14:36:56
|
|
243
|
4,270.00
|
LSE
|
14:36:56
|
|
304
|
4,269.00
|
LSE
|
14:36:58
|
|
100
|
4,270.00
|
LSE
|
14:36:58
|
|
53
|
4,270.00
|
LSE
|
14:36:58
|
|
596
|
4,267.00
|
LSE
|
14:37:20
|
|
83
|
4,266.00
|
LSE
|
14:38:03
|
|
380
|
4,265.00
|
LSE
|
14:38:04
|
|
100
|
4,265.00
|
LSE
|
14:38:33
|
|
89
|
4,265.00
|
LSE
|
14:38:33
|
|
76
|
4,263.00
|
LSE
|
14:38:42
|
|
82
|
4,263.00
|
LSE
|
14:38:42
|
|
282
|
4,262.00
|
LSE
|
14:38:44
|
|
104
|
4,264.00
|
LSE
|
14:39:50
|
|
606
|
4,263.00
|
LSE
|
14:39:50
|
|
28
|
4,264.00
|
LSE
|
14:40:05
|
|
45
|
4,264.00
|
LSE
|
14:40:05
|
|
80
|
4,264.00
|
LSE
|
14:40:05
|
|
570
|
4,264.00
|
LSE
|
14:40:21
|
|
156
|
4,265.00
|
LSE
|
14:40:36
|
|
264
|
4,265.00
|
LSE
|
14:40:36
|
|
491
|
4,265.00
|
LSE
|
14:41:11
|
|
269
|
4,265.00
|
LSE
|
14:41:20
|
|
198
|
4,265.00
|
LSE
|
14:41:55
|
|
100
|
4,266.00
|
LSE
|
14:42:17
|
|
100
|
4,266.00
|
LSE
|
14:42:27
|
|
144
|
4,266.00
|
LSE
|
14:42:27
|
|
422
|
4,265.00
|
LSE
|
14:42:37
|
|
209
|
4,263.00
|
LSE
|
14:42:49
|
|
52
|
4,263.00
|
LSE
|
14:42:49
|
|
419
|
4,265.00
|
LSE
|
14:43:12
|
|
6
|
4,266.00
|
LSE
|
14:43:55
|
|
98
|
4,266.00
|
LSE
|
14:43:55
|
|
93
|
4,266.00
|
LSE
|
14:44:07
|
|
90
|
4,266.00
|
LSE
|
14:44:07
|
|
156
|
4,269.00
|
LSE
|
14:44:26
|
|
431
|
4,268.00
|
LSE
|
14:44:34
|
|
418
|
4,268.00
|
LSE
|
14:44:51
|
|
153
|
4,267.00
|
LSE
|
14:45:27
|
|
93
|
4,267.00
|
LSE
|
14:45:37
|
|
456
|
4,266.00
|
LSE
|
14:45:44
|
|
258
|
4,265.00
|
LSE
|
14:46:01
|
|
273
|
4,265.00
|
LSE
|
14:46:44
|
|
153
|
4,265.00
|
LSE
|
14:46:44
|
|
353
|
4,269.00
|
LSE
|
14:47:19
|
|
24
|
4,269.00
|
LSE
|
14:47:19
|
|
333
|
4,271.00
|
LSE
|
14:47:44
|
|
291
|
4,270.00
|
LSE
|
14:47:55
|
|
81
|
4,270.00
|
LSE
|
14:47:55
|
|
300
|
4,269.00
|
LSE
|
14:48:13
|
|
263
|
4,270.00
|
LSE
|
14:48:31
|
|
227
|
4,269.00
|
LSE
|
14:48:34
|
|
156
|
4,272.00
|
LSE
|
14:49:28
|
|
148
|
4,272.00
|
LSE
|
14:49:28
|
|
261
|
4,272.00
|
LSE
|
14:49:39
|
|
299
|
4,271.00
|
LSE
|
14:49:44
|
|
238
|
4,271.00
|
LSE
|
14:50:09
|
|
86
|
4,271.00
|
LSE
|
14:50:47
|
|
291
|
4,271.00
|
LSE
|
14:50:47
|
|
86
|
4,271.00
|
LSE
|
14:50:47
|
|
94
|
4,271.00
|
LSE
|
14:50:47
|
|
83
|
4,270.00
|
LSE
|
14:51:17
|
|
159
|
4,270.00
|
LSE
|
14:51:17
|
|
67
|
4,270.00
|
LSE
|
14:51:17
|
|
114
|
4,271.00
|
LSE
|
14:52:25
|
|
187
|
4,271.00
|
LSE
|
14:52:25
|
|
110
|
4,271.00
|
LSE
|
14:52:25
|
|
380
|
4,271.00
|
LSE
|
14:52:25
|
|
206
|
4,271.00
|
LSE
|
14:52:25
|
|
303
|
4,269.00
|
LSE
|
14:52:34
|
|
199
|
4,274.00
|
LSE
|
14:53:33
|
|
100
|
4,274.00
|
LSE
|
14:53:33
|
|
174
|
4,274.00
|
LSE
|
14:53:33
|
|
180
|
4,278.00
|
LSE
|
14:53:47
|
|
167
|
4,277.00
|
LSE
|
14:53:49
|
|
264
|
4,277.00
|
LSE
|
14:54:17
|
|
137
|
4,277.00
|
LSE
|
14:54:37
|
|
133
|
4,277.00
|
LSE
|
14:54:37
|
|
156
|
4,277.00
|
LSE
|
14:54:40
|
|
303
|
4,277.00
|
LSE
|
14:54:49
|
|
177
|
4,274.00
|
LSE
|
14:54:58
|
|
176
|
4,271.00
|
LSE
|
14:55:58
|
|
159
|
4,271.00
|
LSE
|
14:55:58
|
|
261
|
4,271.00
|
LSE
|
14:55:58
|
|
89
|
4,272.00
|
LSE
|
14:56:27
|
|
129
|
4,272.00
|
LSE
|
14:56:27
|
|
222
|
4,271.00
|
LSE
|
14:56:29
|
|
167
|
4,273.00
|
LSE
|
14:57:08
|
|
153
|
4,273.00
|
LSE
|
14:57:20
|
|
261
|
4,273.00
|
LSE
|
14:57:29
|
|
236
|
4,272.00
|
LSE
|
14:57:55
|
|
153
|
4,275.00
|
LSE
|
14:59:29
|
|
114
|
4,275.00
|
LSE
|
14:59:29
|
|
33
|
4,275.00
|
LSE
|
14:59:29
|
|
–
|
105 per cent of the average market value of a Share as derived from the LSE’s Daily Official List for the five business days immediately preceding the day on which the Share is purchased, in accordance with
Listing Rule 9.6.1 of the Listing Rules published pursuant to Part 6 of the Financial Services and Markets Act 2000 (“FSMA”) (the “Listing Rules”); and
|
|
|
–
|
the higher of (i) the price of the last independent trade and (ii) the highest current independent purchase bid on the trading venue where the purchase is carried out, including when the shares are traded on
different trading venues, in accordance with Article 3(2) of the UK Safe Harbour Regulation.
|
|
Date of purchase:
|
9 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
162,749
|
|
Highest price paid per share (pence):
|
4,315.00p
|
|
Lowest price paid per share (pence):
|
4,093.00p
|
|
Volume weighted average price paid per share (pence):
|
4,233.78p
|
|
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
|
09/12/2025
|
162,749
|
4,233.78p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
298
|
4,144.00
|
LSE
|
08:13:28
|
|
299
|
4,143.00
|
LSE
|
08:13:28
|
|
295
|
4,142.00
|
LSE
|
08:13:28
|
|
292
|
4,141.00
|
LSE
|
08:13:29
|
|
229
|
4,141.00
|
LSE
|
08:13:29
|
|
229
|
4,140.00
|
LSE
|
08:13:30
|
|
217
|
4,139.00
|
LSE
|
08:13:30
|
|
180
|
4,125.00
|
LSE
|
08:14:27
|
|
173
|
4,125.00
|
LSE
|
08:14:51
|
|
174
|
4,124.00
|
LSE
|
08:14:51
|
|
155
|
4,120.00
|
LSE
|
08:15:23
|
|
153
|
4,119.00
|
LSE
|
08:15:23
|
|
185
|
4,131.00
|
LSE
|
08:16:34
|
|
121
|
4,130.00
|
LSE
|
08:16:34
|
|
64
|
4,130.00
|
LSE
|
08:16:34
|
|
162
|
4,137.00
|
LSE
|
08:17:08
|
|
178
|
4,133.00
|
LSE
|
08:17:46
|
|
168
|
4,138.00
|
LSE
|
08:18:08
|
|
163
|
4,156.00
|
LSE
|
08:18:28
|
|
164
|
4,162.00
|
LSE
|
08:18:55
|
|
163
|
4,163.00
|
LSE
|
08:19:16
|
|
163
|
4,159.00
|
LSE
|
08:19:48
|
|
162
|
4,158.00
|
LSE
|
08:19:48
|
|
186
|
4,149.00
|
LSE
|
08:21:10
|
|
174
|
4,149.00
|
LSE
|
08:21:15
|
|
172
|
4,148.00
|
LSE
|
08:21:15
|
|
166
|
4,147.00
|
LSE
|
08:22:19
|
|
164
|
4,140.00
|
LSE
|
08:23:41
|
|
158
|
4,139.00
|
LSE
|
08:23:41
|
|
11
|
4,139.00
|
LSE
|
08:23:41
|
|
158
|
4,135.00
|
LSE
|
08:24:02
|
|
6
|
4,135.00
|
LSE
|
08:24:02
|
|
167
|
4,134.00
|
LSE
|
08:24:20
|
|
163
|
4,128.00
|
LSE
|
08:25:20
|
|
158
|
4,128.00
|
LSE
|
08:25:38
|
|
170
|
4,129.00
|
LSE
|
08:26:43
|
|
72
|
4,129.00
|
LSE
|
08:26:46
|
|
102
|
4,129.00
|
LSE
|
08:26:46
|
|
166
|
4,119.00
|
LSE
|
08:27:05
|
|
163
|
4,118.00
|
LSE
|
08:27:05
|
|
161
|
4,100.00
|
LSE
|
08:28:08
|
|
163
|
4,096.00
|
LSE
|
08:28:47
|
|
172
|
4,100.00
|
LSE
|
08:29:18
|
|
161
|
4,093.00
|
LSE
|
08:29:48
|
|
150
|
4,093.00
|
LSE
|
08:30:16
|
|
14
|
4,093.00
|
LSE
|
08:30:16
|
|
156
|
4,097.00
|
LSE
|
08:30:48
|
|
171
|
4,106.00
|
LSE
|
08:31:38
|
|
168
|
4,126.00
|
LSE
|
08:32:30
|
|
166
|
4,125.00
|
LSE
|
08:32:30
|
|
153
|
4,113.00
|
LSE
|
08:33:06
|
|
160
|
4,111.00
|
LSE
|
08:34:10
|
|
153
|
4,110.00
|
LSE
|
08:34:12
|
|
155
|
4,113.00
|
LSE
|
08:35:00
|
|
163
|
4,112.00
|
LSE
|
08:35:00
|
|
167
|
4,125.00
|
LSE
|
08:36:06
|
|
173
|
4,130.00
|
LSE
|
08:37:00
|
|
164
|
4,131.00
|
LSE
|
08:37:12
|
|
170
|
4,144.00
|
LSE
|
08:37:47
|
|
174
|
4,142.00
|
LSE
|
08:38:40
|
|
168
|
4,130.00
|
LSE
|
08:39:00
|
|
169
|
4,128.00
|
LSE
|
08:39:59
|
|
125
|
4,135.00
|
LSE
|
08:40:18
|
|
38
|
4,135.00
|
LSE
|
08:40:18
|
|
58
|
4,140.00
|
LSE
|
08:41:15
|
|
101
|
4,140.00
|
LSE
|
08:41:15
|
|
72
|
4,136.00
|
LSE
|
08:41:17
|
|
90
|
4,136.00
|
LSE
|
08:41:17
|
|
162
|
4,133.00
|
LSE
|
08:42:04
|
|
153
|
4,132.00
|
LSE
|
08:42:04
|
|
179
|
4,133.00
|
LSE
|
08:43:41
|
|
172
|
4,133.00
|
LSE
|
08:44:19
|
|
174
|
4,132.00
|
LSE
|
08:44:19
|
|
153
|
4,134.00
|
LSE
|
08:45:10
|
|
170
|
4,136.00
|
LSE
|
08:45:33
|
|
163
|
4,140.00
|
LSE
|
08:46:40
|
|
166
|
4,139.00
|
LSE
|
08:46:40
|
|
164
|
4,141.00
|
LSE
|
08:47:19
|
|
167
|
4,139.00
|
LSE
|
08:48:20
|
|
58
|
4,141.00
|
LSE
|
08:48:54
|
|
104
|
4,141.00
|
LSE
|
08:48:54
|
|
168
|
4,139.00
|
LSE
|
08:49:04
|
|
1
|
4,139.00
|
LSE
|
08:49:04
|
|
161
|
4,137.00
|
LSE
|
08:49:38
|
|
177
|
4,136.00
|
LSE
|
08:50:17
|
|
173
|
4,138.00
|
LSE
|
08:51:00
|
|
155
|
4,138.00
|
LSE
|
08:52:11
|
|
164
|
4,137.00
|
LSE
|
08:52:17
|
|
155
|
4,135.00
|
LSE
|
08:53:01
|
|
163
|
4,134.00
|
LSE
|
08:53:01
|
|
160
|
4,148.00
|
LSE
|
08:53:48
|
|
161
|
4,147.00
|
LSE
|
08:53:48
|
|
172
|
4,150.00
|
LSE
|
08:54:53
|
|
106
|
4,153.00
|
LSE
|
08:55:38
|
|
74
|
4,153.00
|
LSE
|
08:55:38
|
|
185
|
4,156.00
|
LSE
|
08:56:20
|
|
169
|
4,154.00
|
LSE
|
08:56:45
|
|
172
|
4,162.00
|
LSE
|
08:58:08
|
|
172
|
4,161.00
|
LSE
|
08:58:08
|
|
187
|
4,163.00
|
LSE
|
08:58:43
|
|
181
|
4,156.00
|
LSE
|
08:59:05
|
|
41
|
4,153.00
|
LSE
|
08:59:53
|
|
135
|
4,153.00
|
LSE
|
08:59:53
|
|
171
|
4,143.00
|
LSE
|
09:00:16
|
|
172
|
4,171.00
|
LSE
|
09:00:44
|
|
174
|
4,170.00
|
LSE
|
09:00:44
|
|
160
|
4,181.00
|
LSE
|
09:02:01
|
|
183
|
4,176.00
|
LSE
|
09:02:54
|
|
177
|
4,174.00
|
LSE
|
09:02:54
|
|
162
|
4,158.00
|
LSE
|
09:03:35
|
|
30
|
4,155.00
|
LSE
|
09:04:07
|
|
134
|
4,155.00
|
LSE
|
09:04:07
|
|
158
|
4,153.00
|
LSE
|
09:04:32
|
|
154
|
4,149.00
|
LSE
|
09:05:05
|
|
153
|
4,147.00
|
LSE
|
09:05:05
|
|
97
|
4,140.00
|
LSE
|
09:06:21
|
|
64
|
4,140.00
|
LSE
|
09:06:21
|
|
161
|
4,138.00
|
LSE
|
09:06:21
|
|
167
|
4,128.00
|
LSE
|
09:07:38
|
|
162
|
4,137.00
|
LSE
|
09:07:56
|
|
165
|
4,133.00
|
LSE
|
09:08:28
|
|
145
|
4,132.00
|
LSE
|
09:08:58
|
|
23
|
4,132.00
|
LSE
|
09:08:58
|
|
46
|
4,137.00
|
LSE
|
09:10:37
|
|
128
|
4,137.00
|
LSE
|
09:10:37
|
|
175
|
4,137.00
|
LSE
|
09:10:39
|
|
109
|
4,134.00
|
LSE
|
09:10:54
|
|
61
|
4,134.00
|
LSE
|
09:10:54
|
|
178
|
4,143.00
|
LSE
|
09:11:44
|
|
192
|
4,141.00
|
LSE
|
09:12:15
|
|
88
|
4,145.00
|
LSE
|
09:12:58
|
|
94
|
4,145.00
|
LSE
|
09:12:58
|
|
91
|
4,149.00
|
LSE
|
09:13:52
|
|
97
|
4,149.00
|
LSE
|
09:13:52
|
|
181
|
4,148.00
|
LSE
|
09:13:52
|
|
173
|
4,139.00
|
LSE
|
09:14:40
|
|
167
|
4,150.00
|
LSE
|
09:15:21
|
|
173
|
4,156.00
|
LSE
|
09:15:54
|
|
172
|
4,154.00
|
LSE
|
09:17:04
|
|
162
|
4,150.00
|
LSE
|
09:17:18
|
|
165
|
4,149.00
|
LSE
|
09:17:18
|
|
182
|
4,135.00
|
LSE
|
09:18:43
|
|
171
|
4,134.00
|
LSE
|
09:18:43
|
|
11
|
4,134.00
|
LSE
|
09:18:43
|
|
165
|
4,139.00
|
LSE
|
09:19:50
|
|
171
|
4,138.00
|
LSE
|
09:20:34
|
|
169
|
4,140.00
|
LSE
|
09:21:18
|
|
167
|
4,146.00
|
LSE
|
09:22:04
|
|
157
|
4,145.00
|
LSE
|
09:22:40
|
|
164
|
4,137.00
|
LSE
|
09:24:01
|
|
165
|
4,138.00
|
LSE
|
09:24:31
|
|
163
|
4,135.00
|
LSE
|
09:24:46
|
|
161
|
4,143.00
|
LSE
|
09:25:56
|
|
3
|
4,146.00
|
LSE
|
09:25:58
|
|
27
|
4,146.00
|
LSE
|
09:26:03
|
|
219
|
4,147.00
|
LSE
|
09:26:55
|
|
182
|
4,142.00
|
LSE
|
09:28:02
|
|
177
|
4,141.00
|
LSE
|
09:28:02
|
|
165
|
4,145.00
|
LSE
|
09:28:42
|
|
159
|
4,149.00
|
LSE
|
09:29:17
|
|
159
|
4,155.00
|
LSE
|
09:30:04
|
|
158
|
4,163.00
|
LSE
|
09:30:40
|
|
156
|
4,166.00
|
LSE
|
09:31:55
|
|
154
|
4,164.00
|
LSE
|
09:31:55
|
|
132
|
4,162.00
|
LSE
|
09:32:44
|
|
24
|
4,162.00
|
LSE
|
09:32:44
|
|
155
|
4,159.00
|
LSE
|
09:33:59
|
|
153
|
4,158.00
|
LSE
|
09:33:59
|
|
154
|
4,155.00
|
LSE
|
09:35:00
|
|
153
|
4,151.00
|
LSE
|
09:35:15
|
|
153
|
4,156.00
|
LSE
|
09:36:20
|
|
158
|
4,157.00
|
LSE
|
09:36:35
|
|
157
|
4,160.00
|
LSE
|
09:37:33
|
|
155
|
4,160.00
|
LSE
|
09:38:17
|
|
154
|
4,160.00
|
LSE
|
09:39:17
|
|
158
|
4,159.00
|
LSE
|
09:39:17
|
|
159
|
4,157.00
|
LSE
|
09:40:00
|
|
160
|
4,155.00
|
LSE
|
09:40:37
|
|
158
|
4,161.00
|
LSE
|
09:42:13
|
|
161
|
4,159.00
|
LSE
|
09:42:13
|
|
131
|
4,156.00
|
LSE
|
09:43:03
|
|
25
|
4,156.00
|
LSE
|
09:43:03
|
|
78
|
4,155.00
|
LSE
|
09:43:53
|
|
88
|
4,155.00
|
LSE
|
09:43:53
|
|
157
|
4,160.00
|
LSE
|
09:43:55
|
|
162
|
4,155.00
|
LSE
|
09:44:49
|
|
163
|
4,152.00
|
LSE
|
09:46:24
|
|
162
|
4,151.00
|
LSE
|
09:46:24
|
|
163
|
4,150.00
|
LSE
|
09:46:24
|
|
141
|
4,148.00
|
LSE
|
09:47:36
|
|
23
|
4,148.00
|
LSE
|
09:47:36
|
|
168
|
4,155.00
|
LSE
|
09:48:45
|
|
165
|
4,155.00
|
LSE
|
09:48:45
|
|
166
|
4,160.00
|
LSE
|
09:49:24
|
|
168
|
4,159.00
|
LSE
|
09:49:24
|
|
167
|
4,159.00
|
LSE
|
09:51:00
|
|
167
|
4,156.00
|
LSE
|
09:51:36
|
|
101
|
4,155.00
|
LSE
|
09:51:56
|
|
65
|
4,155.00
|
LSE
|
09:51:56
|
|
229
|
4,165.00
|
LSE
|
09:54:19
|
|
77
|
4,164.00
|
LSE
|
09:54:19
|
|
149
|
4,164.00
|
LSE
|
09:54:19
|
|
195
|
4,165.00
|
LSE
|
09:54:43
|
|
192
|
4,164.00
|
LSE
|
09:54:43
|
|
177
|
4,178.00
|
LSE
|
09:56:03
|
|
88
|
4,184.00
|
LSE
|
09:57:03
|
|
87
|
4,184.00
|
LSE
|
09:57:03
|
|
144
|
4,183.00
|
LSE
|
09:57:03
|
|
30
|
4,183.00
|
LSE
|
09:57:03
|
|
173
|
4,181.00
|
LSE
|
09:58:00
|
|
177
|
4,178.00
|
LSE
|
09:59:00
|
|
172
|
4,177.00
|
LSE
|
09:59:00
|
|
180
|
4,171.00
|
LSE
|
10:00:04
|
|
172
|
4,170.00
|
LSE
|
10:00:04
|
|
176
|
4,167.00
|
LSE
|
10:01:42
|
|
178
|
4,171.00
|
LSE
|
10:02:25
|
|
171
|
4,163.00
|
LSE
|
10:03:08
|
|
169
|
4,162.00
|
LSE
|
10:04:00
|
|
168
|
4,163.00
|
LSE
|
10:04:09
|
|
170
|
4,160.00
|
LSE
|
10:04:37
|
|
176
|
4,156.00
|
LSE
|
10:05:32
|
|
176
|
4,158.00
|
LSE
|
10:05:45
|
|
181
|
4,160.00
|
LSE
|
10:07:10
|
|
186
|
4,158.00
|
LSE
|
10:07:46
|
|
181
|
4,156.00
|
LSE
|
10:07:59
|
|
184
|
4,156.00
|
LSE
|
10:08:29
|
|
172
|
4,153.00
|
LSE
|
10:09:07
|
|
9
|
4,153.00
|
LSE
|
10:09:07
|
|
292
|
4,161.00
|
LSE
|
10:12:56
|
|
305
|
4,159.00
|
LSE
|
10:12:57
|
|
299
|
4,157.00
|
LSE
|
10:12:58
|
|
154
|
4,157.00
|
LSE
|
10:13:03
|
|
185
|
4,154.00
|
LSE
|
10:15:00
|
|
184
|
4,152.00
|
LSE
|
10:15:36
|
|
183
|
4,150.00
|
LSE
|
10:16:56
|
|
181
|
4,147.00
|
LSE
|
10:17:06
|
|
178
|
4,148.00
|
LSE
|
10:17:22
|
|
177
|
4,145.00
|
LSE
|
10:17:22
|
|
161
|
4,148.00
|
LSE
|
10:17:30
|
|
183
|
4,149.00
|
LSE
|
10:19:03
|
|
78
|
4,147.00
|
LSE
|
10:19:06
|
|
2
|
4,147.00
|
LSE
|
10:19:06
|
|
96
|
4,147.00
|
LSE
|
10:19:06
|
|
165
|
4,150.00
|
LSE
|
10:23:00
|
|
79
|
4,150.00
|
LSE
|
10:23:00
|
|
255
|
4,153.00
|
LSE
|
10:23:03
|
|
36
|
4,153.00
|
LSE
|
10:23:03
|
|
291
|
4,151.00
|
LSE
|
10:23:06
|
|
294
|
4,149.00
|
LSE
|
10:23:20
|
|
169
|
4,147.00
|
LSE
|
10:25:15
|
|
305
|
4,151.00
|
LSE
|
10:27:38
|
|
220
|
4,149.00
|
LSE
|
10:28:19
|
|
84
|
4,149.00
|
LSE
|
10:28:19
|
|
202
|
4,147.00
|
LSE
|
10:28:52
|
|
155
|
4,148.00
|
LSE
|
10:29:28
|
|
227
|
4,160.00
|
LSE
|
10:33:39
|
|
67
|
4,160.00
|
LSE
|
10:33:39
|
|
305
|
4,158.00
|
LSE
|
10:33:59
|
|
292
|
4,161.00
|
LSE
|
10:37:04
|
|
306
|
4,160.00
|
LSE
|
10:37:16
|
|
306
|
4,160.00
|
LSE
|
10:38:39
|
|
108
|
4,160.00
|
LSE
|
10:40:01
|
|
182
|
4,160.00
|
LSE
|
10:40:01
|
|
305
|
4,162.00
|
LSE
|
10:40:45
|
|
108
|
4,160.00
|
LSE
|
10:41:09
|
|
192
|
4,160.00
|
LSE
|
10:41:09
|
|
293
|
4,158.00
|
LSE
|
10:41:10
|
|
154
|
4,156.00
|
LSE
|
10:41:28
|
|
168
|
4,158.00
|
LSE
|
10:42:23
|
|
177
|
4,158.00
|
LSE
|
10:45:20
|
|
216
|
4,162.00
|
LSE
|
10:45:35
|
|
240
|
4,160.00
|
LSE
|
10:45:55
|
|
225
|
4,158.00
|
LSE
|
10:46:55
|
|
297
|
4,161.00
|
LSE
|
10:49:41
|
|
280
|
4,165.00
|
LSE
|
10:50:08
|
|
219
|
4,163.00
|
LSE
|
10:51:00
|
|
269
|
4,161.00
|
LSE
|
10:51:00
|
|
53
|
4,159.00
|
LSE
|
10:51:27
|
|
52
|
4,159.00
|
LSE
|
10:51:27
|
|
85
|
4,159.00
|
LSE
|
10:51:27
|
|
296
|
4,166.00
|
LSE
|
10:54:36
|
|
301
|
4,168.00
|
LSE
|
10:55:04
|
|
163
|
4,170.00
|
LSE
|
10:55:36
|
|
173
|
4,168.00
|
LSE
|
10:55:38
|
|
190
|
4,165.00
|
LSE
|
10:56:05
|
|
32
|
4,165.00
|
LSE
|
10:56:05
|
|
150
|
4,159.00
|
LSE
|
10:56:30
|
|
19
|
4,159.00
|
LSE
|
10:56:30
|
|
171
|
4,160.00
|
LSE
|
10:57:42
|
|
172
|
4,158.00
|
LSE
|
10:58:24
|
|
171
|
4,156.00
|
LSE
|
10:58:24
|
|
170
|
4,167.00
|
LSE
|
10:59:47
|
|
63
|
4,164.00
|
LSE
|
10:59:47
|
|
107
|
4,164.00
|
LSE
|
10:59:47
|
|
171
|
4,161.00
|
LSE
|
11:00:53
|
|
294
|
4,170.00
|
LSE
|
11:03:50
|
|
274
|
4,167.00
|
LSE
|
11:04:17
|
|
289
|
4,165.00
|
LSE
|
11:04:17
|
|
186
|
4,163.00
|
LSE
|
11:04:18
|
|
175
|
4,166.00
|
LSE
|
11:05:51
|
|
171
|
4,169.00
|
LSE
|
11:05:52
|
|
10
|
4,175.00
|
LSE
|
11:06:28
|
|
167
|
4,175.00
|
LSE
|
11:06:28
|
|
175
|
4,176.00
|
LSE
|
11:07:17
|
|
39
|
4,183.00
|
LSE
|
11:07:45
|
|
129
|
4,183.00
|
LSE
|
11:07:45
|
|
13
|
4,183.00
|
LSE
|
11:07:45
|
|
286
|
4,193.00
|
LSE
|
11:10:29
|
|
266
|
4,190.00
|
LSE
|
11:10:41
|
|
263
|
4,188.00
|
LSE
|
11:10:41
|
|
295
|
4,191.00
|
LSE
|
11:14:19
|
|
174
|
4,188.00
|
LSE
|
11:14:38
|
|
3
|
4,188.00
|
LSE
|
11:14:38
|
|
164
|
4,186.00
|
LSE
|
11:14:41
|
|
4
|
4,186.00
|
LSE
|
11:15:03
|
|
292
|
4,184.00
|
LSE
|
11:15:04
|
|
165
|
4,186.00
|
LSE
|
11:16:15
|
|
159
|
4,185.00
|
LSE
|
11:16:28
|
|
167
|
4,183.00
|
LSE
|
11:17:14
|
|
162
|
4,181.00
|
LSE
|
11:17:14
|
|
282
|
4,189.00
|
LSE
|
11:19:38
|
|
56
|
4,193.00
|
LSE
|
11:19:42
|
|
104
|
4,203.00
|
LSE
|
11:21:03
|
|
190
|
4,203.00
|
LSE
|
11:21:03
|
|
296
|
4,205.00
|
LSE
|
11:21:54
|
|
237
|
4,203.00
|
LSE
|
11:22:10
|
|
305
|
4,201.00
|
LSE
|
11:22:11
|
|
175
|
4,199.00
|
LSE
|
11:23:39
|
|
171
|
4,197.00
|
LSE
|
11:23:59
|
|
173
|
4,195.00
|
LSE
|
11:25:12
|
|
218
|
4,197.00
|
LSE
|
11:27:13
|
|
176
|
4,195.00
|
LSE
|
11:27:22
|
|
172
|
4,193.00
|
LSE
|
11:28:26
|
|
128
|
4,192.00
|
LSE
|
11:29:43
|
|
41
|
4,192.00
|
LSE
|
11:29:43
|
|
299
|
4,193.00
|
LSE
|
11:29:59
|
|
148
|
4,192.00
|
LSE
|
11:32:16
|
|
139
|
4,192.00
|
LSE
|
11:32:16
|
|
215
|
4,190.00
|
LSE
|
11:34:56
|
|
133
|
4,193.00
|
LSE
|
11:35:01
|
|
159
|
4,193.00
|
LSE
|
11:35:01
|
|
292
|
4,191.00
|
LSE
|
11:35:06
|
|
291
|
4,197.00
|
LSE
|
11:36:56
|
|
298
|
4,197.00
|
LSE
|
11:37:30
|
|
302
|
4,199.00
|
LSE
|
11:38:42
|
|
56
|
4,197.00
|
LSE
|
11:38:43
|
|
88
|
4,199.00
|
LSE
|
11:39:33
|
|
298
|
4,203.00
|
LSE
|
11:41:39
|
|
294
|
4,201.00
|
LSE
|
11:41:43
|
|
305
|
4,205.00
|
LSE
|
11:42:22
|
|
184
|
4,207.00
|
LSE
|
11:42:53
|
|
239
|
4,209.00
|
LSE
|
11:43:27
|
|
89
|
4,207.00
|
LSE
|
11:43:33
|
|
72
|
4,207.00
|
LSE
|
11:44:13
|
|
295
|
4,217.00
|
LSE
|
11:47:13
|
|
295
|
4,227.00
|
LSE
|
11:47:29
|
|
305
|
4,225.00
|
LSE
|
11:47:30
|
|
301
|
4,223.00
|
LSE
|
11:47:30
|
|
29
|
4,221.00
|
LSE
|
11:48:44
|
|
196
|
4,223.00
|
LSE
|
11:48:59
|
|
6
|
4,229.00
|
LSE
|
11:49:36
|
|
156
|
4,229.00
|
LSE
|
11:49:36
|
|
174
|
4,230.00
|
LSE
|
11:50:28
|
|
175
|
4,227.00
|
LSE
|
11:50:28
|
|
167
|
4,217.00
|
LSE
|
11:51:50
|
|
154
|
4,221.00
|
LSE
|
11:52:34
|
|
167
|
4,223.00
|
LSE
|
11:52:56
|
|
163
|
4,223.00
|
LSE
|
11:52:56
|
|
268
|
4,219.00
|
LSE
|
11:56:40
|
|
300
|
4,218.00
|
LSE
|
11:57:12
|
|
216
|
4,219.00
|
LSE
|
11:57:25
|
|
193
|
4,221.00
|
LSE
|
11:57:37
|
|
83
|
4,219.00
|
LSE
|
11:57:37
|
|
101
|
4,219.00
|
LSE
|
11:57:37
|
|
187
|
4,220.00
|
LSE
|
11:58:22
|
|
230
|
4,223.00
|
LSE
|
12:00:59
|
|
187
|
4,221.00
|
LSE
|
12:01:46
|
|
9
|
4,221.00
|
LSE
|
12:01:46
|
|
36
|
4,221.00
|
LSE
|
12:01:46
|
|
171
|
4,219.00
|
LSE
|
12:02:21
|
|
180
|
4,218.00
|
LSE
|
12:03:37
|
|
255
|
4,218.00
|
LSE
|
12:04:14
|
|
213
|
4,216.00
|
LSE
|
12:04:15
|
|
217
|
4,217.00
|
LSE
|
12:05:02
|
|
190
|
4,214.00
|
LSE
|
12:05:49
|
|
175
|
4,215.00
|
LSE
|
12:06:52
|
|
192
|
4,213.00
|
LSE
|
12:07:05
|
|
3
|
4,211.00
|
LSE
|
12:07:05
|
|
73
|
4,211.00
|
LSE
|
12:07:05
|
|
126
|
4,211.00
|
LSE
|
12:07:05
|
|
171
|
4,220.00
|
LSE
|
12:08:35
|
|
170
|
4,220.00
|
LSE
|
12:09:21
|
|
167
|
4,218.00
|
LSE
|
12:09:56
|
|
167
|
4,216.00
|
LSE
|
12:10:05
|
|
183
|
4,211.00
|
LSE
|
12:10:51
|
|
3
|
4,210.00
|
LSE
|
12:11:33
|
|
165
|
4,210.00
|
LSE
|
12:11:35
|
|
165
|
4,213.00
|
LSE
|
12:12:37
|
|
169
|
4,213.00
|
LSE
|
12:12:40
|
|
169
|
4,212.00
|
LSE
|
12:13:19
|
|
169
|
4,212.00
|
LSE
|
12:14:14
|
|
176
|
4,215.00
|
LSE
|
12:15:04
|
|
176
|
4,213.00
|
LSE
|
12:15:17
|
|
163
|
4,210.00
|
LSE
|
12:16:48
|
|
187
|
4,213.00
|
LSE
|
12:17:12
|
|
180
|
4,211.00
|
LSE
|
12:17:12
|
|
178
|
4,211.00
|
LSE
|
12:17:48
|
|
169
|
4,217.00
|
LSE
|
12:19:09
|
|
157
|
4,217.00
|
LSE
|
12:19:38
|
|
166
|
4,215.00
|
LSE
|
12:22:08
|
|
295
|
4,217.00
|
LSE
|
12:22:27
|
|
280
|
4,218.00
|
LSE
|
12:23:58
|
|
13
|
4,218.00
|
LSE
|
12:23:58
|
|
303
|
4,222.00
|
LSE
|
12:25:09
|
|
303
|
4,224.00
|
LSE
|
12:27:57
|
|
293
|
4,222.00
|
LSE
|
12:28:14
|
|
304
|
4,220.00
|
LSE
|
12:29:26
|
|
305
|
4,219.00
|
LSE
|
12:35:00
|
|
291
|
4,217.00
|
LSE
|
12:35:35
|
|
292
|
4,219.00
|
LSE
|
12:35:48
|
|
293
|
4,217.00
|
LSE
|
12:35:48
|
|
302
|
4,217.00
|
LSE
|
12:37:33
|
|
294
|
4,217.00
|
LSE
|
12:37:33
|
|
186
|
4,215.00
|
LSE
|
12:37:34
|
|
110
|
4,215.00
|
LSE
|
12:37:34
|
|
300
|
4,214.00
|
LSE
|
12:38:55
|
|
294
|
4,218.00
|
LSE
|
12:40:00
|
|
297
|
4,216.00
|
LSE
|
12:40:00
|
|
297
|
4,216.00
|
LSE
|
12:42:28
|
|
294
|
4,214.00
|
LSE
|
12:42:28
|
|
300
|
4,213.00
|
LSE
|
12:42:46
|
|
295
|
4,211.00
|
LSE
|
12:42:46
|
|
44
|
4,210.00
|
LSE
|
12:42:49
|
|
191
|
4,210.00
|
LSE
|
12:42:49
|
|
303
|
4,208.00
|
LSE
|
12:43:39
|
|
229
|
4,206.00
|
LSE
|
12:44:01
|
|
191
|
4,208.00
|
LSE
|
12:45:19
|
|
19
|
4,208.00
|
LSE
|
12:45:19
|
|
164
|
4,206.00
|
LSE
|
12:46:24
|
|
159
|
4,204.00
|
LSE
|
12:46:24
|
|
248
|
4,202.00
|
LSE
|
12:46:55
|
|
224
|
4,216.00
|
LSE
|
12:48:02
|
|
227
|
4,218.00
|
LSE
|
12:48:20
|
|
207
|
4,218.00
|
LSE
|
12:49:48
|
|
162
|
4,216.00
|
LSE
|
12:50:00
|
|
58
|
4,216.00
|
LSE
|
12:50:59
|
|
208
|
4,216.00
|
LSE
|
12:50:59
|
|
302
|
4,224.00
|
LSE
|
12:52:28
|
|
278
|
4,224.00
|
LSE
|
12:52:55
|
|
158
|
4,224.00
|
LSE
|
12:54:16
|
|
293
|
4,224.00
|
LSE
|
12:55:05
|
|
304
|
4,222.00
|
LSE
|
12:55:11
|
|
292
|
4,220.00
|
LSE
|
12:55:12
|
|
158
|
4,221.00
|
LSE
|
12:56:22
|
|
157
|
4,219.00
|
LSE
|
12:57:01
|
|
173
|
4,217.00
|
LSE
|
12:57:10
|
|
163
|
4,215.00
|
LSE
|
12:57:10
|
|
157
|
4,215.00
|
LSE
|
12:57:14
|
|
158
|
4,221.00
|
LSE
|
12:57:59
|
|
165
|
4,225.00
|
LSE
|
12:58:29
|
|
154
|
4,227.00
|
LSE
|
12:59:25
|
|
161
|
4,225.00
|
LSE
|
13:00:00
|
|
165
|
4,225.00
|
LSE
|
13:00:04
|
|
167
|
4,230.00
|
LSE
|
13:01:10
|
|
165
|
4,230.00
|
LSE
|
13:01:10
|
|
164
|
4,230.00
|
LSE
|
13:01:14
|
|
165
|
4,238.00
|
LSE
|
13:02:27
|
|
166
|
4,236.00
|
LSE
|
13:02:28
|
|
174
|
4,233.00
|
LSE
|
13:02:49
|
|
166
|
4,235.00
|
LSE
|
13:03:14
|
|
167
|
4,237.00
|
LSE
|
13:04:33
|
|
165
|
4,235.00
|
LSE
|
13:04:49
|
|
172
|
4,235.00
|
LSE
|
13:06:08
|
|
298
|
4,239.00
|
LSE
|
13:06:43
|
|
70
|
4,249.00
|
LSE
|
13:07:53
|
|
229
|
4,249.00
|
LSE
|
13:07:53
|
|
290
|
4,246.00
|
LSE
|
13:07:53
|
|
168
|
4,246.00
|
LSE
|
13:07:57
|
|
167
|
4,247.00
|
LSE
|
13:09:08
|
|
163
|
4,247.00
|
LSE
|
13:09:13
|
|
169
|
4,245.00
|
LSE
|
13:09:20
|
|
173
|
4,248.00
|
LSE
|
13:09:48
|
|
287
|
4,255.00
|
LSE
|
13:12:27
|
|
295
|
4,253.00
|
LSE
|
13:12:27
|
|
155
|
4,253.00
|
LSE
|
13:12:47
|
|
173
|
4,253.00
|
LSE
|
13:13:04
|
|
173
|
4,251.00
|
LSE
|
13:13:16
|
|
163
|
4,249.00
|
LSE
|
13:14:30
|
|
253
|
4,251.00
|
LSE
|
13:15:12
|
|
179
|
4,249.00
|
LSE
|
13:15:29
|
|
227
|
4,253.00
|
LSE
|
13:15:43
|
|
189
|
4,253.00
|
LSE
|
13:15:48
|
|
195
|
4,253.00
|
LSE
|
13:16:14
|
|
193
|
4,252.00
|
LSE
|
13:17:06
|
|
189
|
4,250.00
|
LSE
|
13:17:14
|
|
168
|
4,253.00
|
LSE
|
13:17:45
|
|
168
|
4,246.00
|
LSE
|
13:18:12
|
|
162
|
4,249.00
|
LSE
|
13:18:42
|
|
171
|
4,254.00
|
LSE
|
13:19:45
|
|
174
|
4,261.00
|
LSE
|
13:20:05
|
|
178
|
4,263.00
|
LSE
|
13:20:11
|
|
168
|
4,268.00
|
LSE
|
13:21:11
|
|
167
|
4,268.00
|
LSE
|
13:21:13
|
|
193
|
4,263.00
|
LSE
|
13:21:50
|
|
185
|
4,263.00
|
LSE
|
13:22:15
|
|
176
|
4,265.00
|
LSE
|
13:22:51
|
|
167
|
4,269.00
|
LSE
|
13:23:17
|
|
241
|
4,265.00
|
LSE
|
13:24:47
|
|
183
|
4,263.00
|
LSE
|
13:24:47
|
|
306
|
4,264.00
|
LSE
|
13:26:39
|
|
306
|
4,262.00
|
LSE
|
13:26:50
|
|
180
|
4,260.00
|
LSE
|
13:27:15
|
|
61
|
4,261.00
|
LSE
|
13:27:30
|
|
136
|
4,261.00
|
LSE
|
13:27:31
|
|
186
|
4,264.00
|
LSE
|
13:28:13
|
|
179
|
4,262.00
|
LSE
|
13:28:26
|
|
184
|
4,264.00
|
LSE
|
13:28:43
|
|
189
|
4,259.00
|
LSE
|
13:29:10
|
|
179
|
4,261.00
|
LSE
|
13:30:22
|
|
180
|
4,259.00
|
LSE
|
13:30:53
|
|
175
|
4,257.00
|
LSE
|
13:30:53
|
|
177
|
4,263.00
|
LSE
|
13:31:44
|
|
179
|
4,261.00
|
LSE
|
13:31:55
|
|
174
|
4,265.00
|
LSE
|
13:32:17
|
|
175
|
4,265.00
|
LSE
|
13:33:39
|
|
176
|
4,269.00
|
LSE
|
13:33:59
|
|
181
|
4,267.00
|
LSE
|
13:34:03
|
|
168
|
4,263.00
|
LSE
|
13:34:47
|
|
171
|
4,261.00
|
LSE
|
13:35:39
|
|
185
|
4,261.00
|
LSE
|
13:36:23
|
|
178
|
4,259.00
|
LSE
|
13:36:23
|
|
183
|
4,258.00
|
LSE
|
13:36:23
|
|
170
|
4,256.00
|
LSE
|
13:36:45
|
|
164
|
4,263.00
|
LSE
|
13:37:32
|
|
179
|
4,259.00
|
LSE
|
13:37:33
|
|
150
|
4,259.00
|
LSE
|
13:38:15
|
|
35
|
4,259.00
|
LSE
|
13:38:15
|
|
176
|
4,263.00
|
LSE
|
13:38:38
|
|
182
|
4,267.00
|
LSE
|
13:40:08
|
|
181
|
4,264.00
|
LSE
|
13:40:58
|
|
283
|
4,266.00
|
LSE
|
13:42:01
|
|
245
|
4,264.00
|
LSE
|
13:42:27
|
|
182
|
4,262.00
|
LSE
|
13:42:27
|
|
296
|
4,273.00
|
LSE
|
13:43:59
|
|
286
|
4,271.00
|
LSE
|
13:44:21
|
|
242
|
4,269.00
|
LSE
|
13:44:41
|
|
179
|
4,269.00
|
LSE
|
13:45:50
|
|
237
|
4,267.00
|
LSE
|
13:45:50
|
|
304
|
4,271.00
|
LSE
|
13:47:56
|
|
306
|
4,269.00
|
LSE
|
13:48:13
|
|
283
|
4,267.00
|
LSE
|
13:48:31
|
|
183
|
4,265.00
|
LSE
|
13:49:28
|
|
150
|
4,264.00
|
LSE
|
13:49:51
|
|
17
|
4,264.00
|
LSE
|
13:49:51
|
|
85
|
4,264.00
|
LSE
|
13:50:00
|
|
213
|
4,268.00
|
LSE
|
13:50:07
|
|
207
|
4,266.00
|
LSE
|
13:50:07
|
|
195
|
4,265.00
|
LSE
|
13:51:36
|
|
304
|
4,280.00
|
LSE
|
13:53:12
|
|
208
|
4,280.00
|
LSE
|
13:53:15
|
|
291
|
4,278.00
|
LSE
|
13:54:16
|
|
298
|
4,284.00
|
LSE
|
13:55:05
|
|
292
|
4,284.00
|
LSE
|
13:55:34
|
|
298
|
4,285.00
|
LSE
|
13:57:04
|
|
280
|
4,282.00
|
LSE
|
13:57:14
|
|
236
|
4,280.00
|
LSE
|
13:57:14
|
|
178
|
4,282.00
|
LSE
|
13:58:16
|
|
293
|
4,282.00
|
LSE
|
13:59:19
|
|
226
|
4,282.00
|
LSE
|
13:59:21
|
|
229
|
4,283.00
|
LSE
|
13:59:47
|
|
184
|
4,280.00
|
LSE
|
14:00:16
|
|
168
|
4,284.00
|
LSE
|
14:00:28
|
|
90
|
4,282.00
|
LSE
|
14:00:37
|
|
83
|
4,282.00
|
LSE
|
14:00:37
|
|
166
|
4,283.00
|
LSE
|
14:01:28
|
|
167
|
4,281.00
|
LSE
|
14:01:45
|
|
159
|
4,281.00
|
LSE
|
14:02:04
|
|
165
|
4,279.00
|
LSE
|
14:02:04
|
|
169
|
4,276.00
|
LSE
|
14:02:04
|
|
176
|
4,294.00
|
LSE
|
14:03:42
|
|
180
|
4,300.00
|
LSE
|
14:03:47
|
|
180
|
4,298.00
|
LSE
|
14:03:48
|
|
176
|
4,295.00
|
LSE
|
14:04:18
|
|
173
|
4,293.00
|
LSE
|
14:04:58
|
|
176
|
4,294.00
|
LSE
|
14:05:24
|
|
165
|
4,292.00
|
LSE
|
14:05:25
|
|
197
|
4,288.00
|
LSE
|
14:06:20
|
|
13
|
4,291.00
|
LSE
|
14:07:09
|
|
297
|
4,293.00
|
LSE
|
14:07:44
|
|
50
|
4,291.00
|
LSE
|
14:08:09
|
|
184
|
4,291.00
|
LSE
|
14:08:44
|
|
183
|
4,289.00
|
LSE
|
14:08:44
|
|
181
|
4,292.00
|
LSE
|
14:09:03
|
|
169
|
4,290.00
|
LSE
|
14:09:12
|
|
182
|
4,288.00
|
LSE
|
14:09:12
|
|
131
|
4,293.00
|
LSE
|
14:09:56
|
|
83
|
4,293.00
|
LSE
|
14:09:56
|
|
203
|
4,291.00
|
LSE
|
14:10:03
|
|
295
|
4,295.00
|
LSE
|
14:11:28
|
|
250
|
4,293.00
|
LSE
|
14:11:30
|
|
164
|
4,293.00
|
LSE
|
14:11:35
|
|
156
|
4,293.00
|
LSE
|
14:12:03
|
|
13
|
4,293.00
|
LSE
|
14:14:12
|
|
250
|
4,293.00
|
LSE
|
14:14:12
|
|
9
|
4,293.00
|
LSE
|
14:14:12
|
|
294
|
4,298.00
|
LSE
|
14:14:34
|
|
88
|
4,298.00
|
LSE
|
14:14:43
|
|
203
|
4,298.00
|
LSE
|
14:14:43
|
|
68
|
4,298.00
|
LSE
|
14:15:04
|
|
227
|
4,298.00
|
LSE
|
14:15:04
|
|
202
|
4,298.00
|
LSE
|
14:15:15
|
|
249
|
4,302.00
|
LSE
|
14:15:41
|
|
246
|
4,304.00
|
LSE
|
14:16:05
|
|
238
|
4,302.00
|
LSE
|
14:16:36
|
|
154
|
4,300.00
|
LSE
|
14:17:13
|
|
280
|
4,302.00
|
LSE
|
14:17:30
|
|
295
|
4,302.00
|
LSE
|
14:18:32
|
|
230
|
4,300.00
|
LSE
|
14:19:10
|
|
294
|
4,299.00
|
LSE
|
14:20:56
|
|
218
|
4,297.00
|
LSE
|
14:20:56
|
|
304
|
4,299.00
|
LSE
|
14:21:58
|
|
292
|
4,299.00
|
LSE
|
14:22:44
|
|
301
|
4,297.00
|
LSE
|
14:22:49
|
|
296
|
4,298.00
|
LSE
|
14:24:04
|
|
154
|
4,298.00
|
LSE
|
14:24:04
|
|
285
|
4,295.00
|
LSE
|
14:24:04
|
|
304
|
4,294.00
|
LSE
|
14:24:46
|
|
302
|
4,292.00
|
LSE
|
14:24:58
|
|
331
|
4,295.00
|
LSE
|
14:25:46
|
|
126
|
4,295.00
|
LSE
|
14:25:46
|
|
291
|
4,294.00
|
LSE
|
14:25:48
|
|
108
|
4,297.00
|
LSE
|
14:26:07
|
|
196
|
4,297.00
|
LSE
|
14:26:07
|
|
176
|
4,297.00
|
LSE
|
14:26:43
|
|
128
|
4,297.00
|
LSE
|
14:26:51
|
|
25
|
4,297.00
|
LSE
|
14:26:51
|
|
695
|
4,297.00
|
LSE
|
14:27:03
|
|
106
|
4,296.00
|
LSE
|
14:27:54
|
|
92
|
4,296.00
|
LSE
|
14:27:54
|
|
83
|
4,297.00
|
LSE
|
14:28:21
|
|
305
|
4,295.00
|
LSE
|
14:28:26
|
|
280
|
4,293.00
|
LSE
|
14:28:26
|
|
15
|
4,293.00
|
LSE
|
14:28:26
|
|
48
|
4,293.00
|
LSE
|
14:28:26
|
|
81
|
4,293.00
|
LSE
|
14:28:26
|
|
79
|
4,293.00
|
LSE
|
14:28:26
|
|
106
|
4,293.00
|
LSE
|
14:28:26
|
|
172
|
4,293.00
|
LSE
|
14:28:26
|
|
106
|
4,294.00
|
LSE
|
14:28:26
|
|
81
|
4,294.00
|
LSE
|
14:28:26
|
|
172
|
4,294.00
|
LSE
|
14:28:26
|
|
9
|
4,294.00
|
LSE
|
14:28:26
|
|
444
|
4,293.00
|
LSE
|
14:29:14
|
|
17
|
4,293.00
|
LSE
|
14:29:14
|
|
297
|
4,292.00
|
LSE
|
14:29:36
|
|
306
|
4,290.00
|
LSE
|
14:29:36
|
|
302
|
4,294.00
|
LSE
|
14:29:58
|
|
185
|
4,292.00
|
LSE
|
14:29:58
|
|
109
|
4,292.00
|
LSE
|
14:29:58
|
|
300
|
4,290.00
|
LSE
|
14:29:58
|
|
168
|
4,304.00
|
LSE
|
14:30:09
|
|
135
|
4,304.00
|
LSE
|
14:30:09
|
|
18
|
4,302.00
|
LSE
|
14:30:10
|
|
285
|
4,302.00
|
LSE
|
14:30:17
|
|
304
|
4,300.00
|
LSE
|
14:30:17
|
|
291
|
4,299.00
|
LSE
|
14:30:18
|
|
22
|
4,297.00
|
LSE
|
14:30:21
|
|
300
|
4,301.00
|
LSE
|
14:30:24
|
|
304
|
4,299.00
|
LSE
|
14:30:30
|
|
269
|
4,297.00
|
LSE
|
14:30:30
|
|
75
|
4,296.00
|
LSE
|
14:30:46
|
|
221
|
4,296.00
|
LSE
|
14:30:46
|
|
290
|
4,294.00
|
LSE
|
14:30:57
|
|
301
|
4,296.00
|
LSE
|
14:31:04
|
|
300
|
4,295.00
|
LSE
|
14:31:10
|
|
50
|
4,296.00
|
LSE
|
14:31:10
|
|
76
|
4,296.00
|
LSE
|
14:31:10
|
|
27
|
4,296.00
|
LSE
|
14:31:10
|
|
296
|
4,295.00
|
LSE
|
14:31:11
|
|
295
|
4,293.00
|
LSE
|
14:31:19
|
|
306
|
4,291.00
|
LSE
|
14:31:20
|
|
78
|
4,290.00
|
LSE
|
14:31:35
|
|
172
|
4,290.00
|
LSE
|
14:31:35
|
|
100
|
4,290.00
|
LSE
|
14:31:35
|
|
430
|
4,290.00
|
LSE
|
14:31:35
|
|
299
|
4,300.00
|
LSE
|
14:31:45
|
|
114
|
4,308.00
|
LSE
|
14:31:48
|
|
172
|
4,308.00
|
LSE
|
14:31:48
|
|
52
|
4,308.00
|
LSE
|
14:31:48
|
|
305
|
4,306.00
|
LSE
|
14:31:48
|
|
294
|
4,304.00
|
LSE
|
14:31:49
|
|
294
|
4,301.00
|
LSE
|
14:31:49
|
|
306
|
4,303.00
|
LSE
|
14:31:51
|
|
34
|
4,301.00
|
LSE
|
14:31:56
|
|
257
|
4,301.00
|
LSE
|
14:32:03
|
|
304
|
4,303.00
|
LSE
|
14:32:09
|
|
305
|
4,305.00
|
LSE
|
14:32:11
|
|
35
|
4,303.00
|
LSE
|
14:32:13
|
|
260
|
4,303.00
|
LSE
|
14:32:13
|
|
293
|
4,301.00
|
LSE
|
14:32:26
|
|
297
|
4,300.00
|
LSE
|
14:32:26
|
|
300
|
4,301.00
|
LSE
|
14:32:28
|
|
302
|
4,298.00
|
LSE
|
14:32:38
|
|
293
|
4,296.00
|
LSE
|
14:32:39
|
|
295
|
4,296.00
|
LSE
|
14:32:39
|
|
300
|
4,299.00
|
LSE
|
14:32:44
|
|
292
|
4,300.00
|
LSE
|
14:32:44
|
|
299
|
4,297.00
|
LSE
|
14:32:51
|
|
232
|
4,300.00
|
LSE
|
14:32:58
|
|
59
|
4,300.00
|
LSE
|
14:32:58
|
|
295
|
4,300.00
|
LSE
|
14:33:03
|
|
306
|
4,298.00
|
LSE
|
14:33:09
|
|
300
|
4,305.00
|
LSE
|
14:33:26
|
|
304
|
4,307.00
|
LSE
|
14:33:29
|
|
306
|
4,307.00
|
LSE
|
14:33:34
|
|
293
|
4,305.00
|
LSE
|
14:33:34
|
|
292
|
4,303.00
|
LSE
|
14:33:37
|
|
291
|
4,304.00
|
LSE
|
14:33:44
|
|
302
|
4,304.00
|
LSE
|
14:33:56
|
|
102
|
4,306.00
|
LSE
|
14:34:08
|
|
302
|
4,308.00
|
LSE
|
14:34:30
|
|
199
|
4,306.00
|
LSE
|
14:34:30
|
|
172
|
4,307.00
|
LSE
|
14:34:30
|
|
122
|
4,307.00
|
LSE
|
14:34:30
|
|
83
|
4,307.00
|
LSE
|
14:34:30
|
|
78
|
4,307.00
|
LSE
|
14:34:30
|
|
106
|
4,308.00
|
LSE
|
14:34:30
|
|
100
|
4,308.00
|
LSE
|
14:34:30
|
|
172
|
4,308.00
|
LSE
|
14:34:30
|
|
21
|
4,308.00
|
LSE
|
14:34:30
|
|
291
|
4,306.00
|
LSE
|
14:34:30
|
|
175
|
4,304.00
|
LSE
|
14:34:34
|
|
121
|
4,304.00
|
LSE
|
14:34:34
|
|
295
|
4,304.00
|
LSE
|
14:34:46
|
|
416
|
4,304.00
|
LSE
|
14:34:47
|
|
100
|
4,305.00
|
LSE
|
14:34:55
|
|
172
|
4,305.00
|
LSE
|
14:34:55
|
|
92
|
4,305.00
|
LSE
|
14:34:55
|
|
84
|
4,305.00
|
LSE
|
14:34:55
|
|
47
|
4,305.00
|
LSE
|
14:34:55
|
|
297
|
4,303.00
|
LSE
|
14:35:02
|
|
371
|
4,304.00
|
LSE
|
14:35:02
|
|
304
|
4,303.00
|
LSE
|
14:35:02
|
|
189
|
4,301.00
|
LSE
|
14:35:14
|
|
109
|
4,301.00
|
LSE
|
14:35:14
|
|
296
|
4,299.00
|
LSE
|
14:35:14
|
|
246
|
4,298.00
|
LSE
|
14:35:20
|
|
46
|
4,298.00
|
LSE
|
14:35:20
|
|
306
|
4,296.00
|
LSE
|
14:35:41
|
|
301
|
4,294.00
|
LSE
|
14:35:59
|
|
199
|
4,295.00
|
LSE
|
14:36:05
|
|
93
|
4,295.00
|
LSE
|
14:36:05
|
|
296
|
4,293.00
|
LSE
|
14:36:16
|
|
296
|
4,297.00
|
LSE
|
14:36:31
|
|
259
|
4,297.00
|
LSE
|
14:36:31
|
|
300
|
4,302.00
|
LSE
|
14:36:59
|
|
294
|
4,304.00
|
LSE
|
14:37:02
|
|
300
|
4,311.00
|
LSE
|
14:37:16
|
|
298
|
4,308.00
|
LSE
|
14:37:18
|
|
216
|
4,306.00
|
LSE
|
14:37:21
|
|
182
|
4,306.00
|
LSE
|
14:37:37
|
|
179
|
4,308.00
|
LSE
|
14:37:39
|
|
12
|
4,308.00
|
LSE
|
14:37:39
|
|
185
|
4,308.00
|
LSE
|
14:37:48
|
|
174
|
4,311.00
|
LSE
|
14:37:52
|
|
114
|
4,309.00
|
LSE
|
14:37:52
|
|
65
|
4,309.00
|
LSE
|
14:37:52
|
|
252
|
4,310.00
|
LSE
|
14:38:10
|
|
190
|
4,306.00
|
LSE
|
14:38:23
|
|
231
|
4,305.00
|
LSE
|
14:38:27
|
|
196
|
4,309.00
|
LSE
|
14:38:40
|
|
52
|
4,306.00
|
LSE
|
14:39:00
|
|
117
|
4,306.00
|
LSE
|
14:39:00
|
|
156
|
4,306.00
|
LSE
|
14:39:01
|
|
168
|
4,304.00
|
LSE
|
14:39:08
|
|
298
|
4,310.00
|
LSE
|
14:39:50
|
|
188
|
4,310.00
|
LSE
|
14:39:53
|
|
298
|
4,308.00
|
LSE
|
14:39:53
|
|
163
|
4,310.00
|
LSE
|
14:40:06
|
|
161
|
4,308.00
|
LSE
|
14:40:13
|
|
198
|
4,310.00
|
LSE
|
14:40:13
|
|
90
|
4,312.00
|
LSE
|
14:40:25
|
|
99
|
4,312.00
|
LSE
|
14:40:25
|
|
275
|
4,314.00
|
LSE
|
14:40:45
|
|
180
|
4,315.00
|
LSE
|
14:40:49
|
|
190
|
4,314.00
|
LSE
|
14:40:49
|
|
222
|
4,314.00
|
LSE
|
14:41:06
|
|
204
|
4,312.00
|
LSE
|
14:41:45
|
|
306
|
4,312.00
|
LSE
|
14:42:02
|
|
213
|
4,310.00
|
LSE
|
14:42:02
|
|
211
|
4,307.00
|
LSE
|
14:42:03
|
|
217
|
4,311.00
|
LSE
|
14:42:26
|
|
222
|
4,309.00
|
LSE
|
14:42:43
|
|
306
|
4,309.00
|
LSE
|
14:42:53
|
|
158
|
4,311.00
|
LSE
|
14:43:04
|
|
89
|
4,311.00
|
LSE
|
14:43:04
|
|
51
|
4,311.00
|
LSE
|
14:43:06
|
|
292
|
4,311.00
|
LSE
|
14:43:18
|
|
77
|
4,309.00
|
LSE
|
14:43:20
|
|
224
|
4,309.00
|
LSE
|
14:43:20
|
|
291
|
4,309.00
|
LSE
|
14:43:55
|
|
245
|
4,307.00
|
LSE
|
14:44:13
|
|
51
|
4,306.00
|
LSE
|
14:44:28
|
|
100
|
4,306.00
|
LSE
|
14:44:28
|
|
156
|
4,307.00
|
LSE
|
14:44:29
|
|
149
|
4,307.00
|
LSE
|
14:44:29
|
|
158
|
4,308.00
|
LSE
|
14:44:37
|
|
148
|
4,308.00
|
LSE
|
14:44:37
|
|
165
|
4,309.00
|
LSE
|
14:44:55
|
|
144
|
4,311.00
|
LSE
|
14:45:05
|
|
9
|
4,311.00
|
LSE
|
14:45:05
|
|
292
|
4,310.00
|
LSE
|
14:45:08
|
|
300
|
4,310.00
|
LSE
|
14:45:15
|
|
29
|
4,311.00
|
LSE
|
14:45:46
|
|
100
|
4,311.00
|
LSE
|
14:45:46
|
|
57
|
4,309.00
|
LSE
|
14:45:55
|
|
172
|
4,309.00
|
LSE
|
14:45:55
|
|
100
|
4,309.00
|
LSE
|
14:45:55
|
|
301
|
4,308.00
|
LSE
|
14:46:05
|
|
297
|
4,306.00
|
LSE
|
14:46:06
|
|
58
|
4,307.00
|
LSE
|
14:46:25
|
|
95
|
4,307.00
|
LSE
|
14:46:25
|
|
276
|
4,306.00
|
LSE
|
14:46:25
|
|
111
|
4,305.00
|
LSE
|
14:46:47
|
|
239
|
4,305.00
|
LSE
|
14:46:47
|
|
53
|
4,304.00
|
LSE
|
14:47:02
|
|
99
|
4,304.00
|
LSE
|
14:47:02
|
|
284
|
4,303.00
|
LSE
|
14:47:10
|
|
48
|
4,303.00
|
LSE
|
14:47:24
|
|
250
|
4,303.00
|
LSE
|
14:47:24
|
|
301
|
4,301.00
|
LSE
|
14:47:42
|
|
234
|
4,301.00
|
LSE
|
14:47:54
|
|
265
|
4,299.00
|
LSE
|
14:47:55
|
|
219
|
4,299.00
|
LSE
|
14:48:00
|
|
120
|
4,297.00
|
LSE
|
14:48:20
|
|
33
|
4,297.00
|
LSE
|
14:48:20
|
|
276
|
4,298.00
|
LSE
|
14:48:21
|
|
299
|
4,296.00
|
LSE
|
14:48:26
|
|
291
|
4,296.00
|
LSE
|
14:48:27
|
|
58
|
4,294.00
|
LSE
|
14:48:42
|
|
118
|
4,294.00
|
LSE
|
14:48:42
|
|
46
|
4,292.00
|
LSE
|
14:48:47
|
|
128
|
4,292.00
|
LSE
|
14:48:47
|
|
70
|
4,294.00
|
LSE
|
14:48:59
|
|
83
|
4,294.00
|
LSE
|
14:48:59
|
|
253
|
4,300.00
|
LSE
|
14:49:21
|
|
253
|
4,298.00
|
LSE
|
14:49:35
|
|
120
|
4,298.00
|
LSE
|
14:49:59
|
|
80
|
4,298.00
|
LSE
|
14:49:59
|
|
120
|
4,298.00
|
LSE
|
14:49:59
|
|
164
|
4,296.00
|
LSE
|
14:50:09
|
|
300
|
4,294.00
|
LSE
|
14:50:11
|
|
173
|
4,295.00
|
LSE
|
14:50:12
|
|
185
|
4,295.00
|
LSE
|
14:50:14
|
|
186
|
4,293.00
|
LSE
|
14:50:27
|
|
174
|
4,290.00
|
LSE
|
14:50:55
|
|
305
|
4,295.00
|
LSE
|
14:51:02
|
|
208
|
4,297.00
|
LSE
|
14:51:11
|
|
100
|
4,297.00
|
LSE
|
14:51:28
|
|
215
|
4,295.00
|
LSE
|
14:51:31
|
|
42
|
4,298.00
|
LSE
|
14:51:51
|
|
116
|
4,298.00
|
LSE
|
14:51:51
|
|
120
|
4,298.00
|
LSE
|
14:51:51
|
|
100
|
4,298.00
|
LSE
|
14:51:51
|
|
100
|
4,298.00
|
LSE
|
14:52:10
|
|
100
|
4,298.00
|
LSE
|
14:52:17
|
|
104
|
4,298.00
|
LSE
|
14:52:17
|
|
49
|
4,298.00
|
LSE
|
14:52:17
|
|
51
|
4,298.00
|
LSE
|
14:52:18
|
|
40
|
4,298.00
|
LSE
|
14:52:18
|
|
201
|
4,297.00
|
LSE
|
14:52:20
|
|
36
|
4,295.00
|
LSE
|
14:52:21
|
|
74
|
4,298.00
|
LSE
|
14:52:51
|
|
21
|
4,299.00
|
LSE
|
14:52:54
|
|
172
|
4,299.00
|
LSE
|
14:52:54
|
|
117
|
4,299.00
|
LSE
|
14:52:54
|
|
255
|
4,299.00
|
LSE
|
14:52:54
|
|
14
|
4,297.00
|
LSE
|
14:53:03
|
|
154
|
4,298.00
|
LSE
|
14:53:06
|
|
158
|
4,297.00
|
LSE
|
14:53:06
|
|
76
|
4,300.00
|
LSE
|
14:53:47
|
|
172
|
4,300.00
|
LSE
|
14:53:47
|
|
107
|
4,300.00
|
LSE
|
14:53:47
|
|
172
|
4,300.00
|
LSE
|
14:53:47
|
|
48
|
4,300.00
|
LSE
|
14:53:47
|
|
48
|
4,300.00
|
LSE
|
14:53:47
|
|
295
|
4,304.00
|
LSE
|
14:53:55
|
|
38
|
4,304.00
|
LSE
|
14:53:55
|
|
37
|
4,304.00
|
LSE
|
14:53:55
|
|
227
|
4,303.00
|
LSE
|
14:53:58
|
|
185
|
4,301.00
|
LSE
|
14:54:07
|
|
40
|
4,301.00
|
LSE
|
14:54:07
|
|
242
|
4,301.00
|
LSE
|
14:54:30
|
|
153
|
4,301.00
|
LSE
|
14:54:30
|
|
50
|
4,302.00
|
LSE
|
14:55:09
|
|
172
|
4,302.00
|
LSE
|
14:55:09
|
|
69
|
4,302.00
|
LSE
|
14:55:09
|
|
52
|
4,302.00
|
LSE
|
14:55:10
|
|
172
|
4,302.00
|
LSE
|
14:55:10
|
|
296
|
4,301.00
|
LSE
|
14:55:19
|
|
57
|
4,302.00
|
LSE
|
14:55:19
|
|
96
|
4,302.00
|
LSE
|
14:55:19
|
|
188
|
4,302.00
|
LSE
|
14:55:28
|
|
193
|
4,301.00
|
LSE
|
14:55:32
|
|
155
|
4,299.00
|
LSE
|
14:55:42
|
|
166
|
4,297.00
|
LSE
|
14:55:51
|
|
91
|
4,295.00
|
LSE
|
14:56:20
|
|
100
|
4,295.00
|
LSE
|
14:56:20
|
|
153
|
4,294.00
|
LSE
|
14:56:20
|
|
63
|
4,295.00
|
LSE
|
14:56:31
|
|
90
|
4,295.00
|
LSE
|
14:56:31
|
|
215
|
4,296.00
|
LSE
|
14:56:59
|
|
172
|
4,296.00
|
LSE
|
14:56:59
|
|
100
|
4,296.00
|
LSE
|
14:56:59
|
|
112
|
4,296.00
|
LSE
|
14:57:04
|
|
41
|
4,296.00
|
LSE
|
14:57:04
|
|
52
|
4,296.00
|
LSE
|
14:57:09
|
|
101
|
4,296.00
|
LSE
|
14:57:09
|
|
93
|
4,294.00
|
LSE
|
14:57:51
|
|
Date of purchase:
|
10 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
140,000
|
|
Highest price paid per share (pence):
|
4,385.00p
|
|
Lowest price paid per share (pence):
|
4,297.00p
|
|
Volume weighted average price paid per share (pence):
|
4,343.89p
|
|
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
|
10/12/2025
|
140,000
|
4,343.89p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
10/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
10/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
479
|
4,305.00
|
LSE
|
08:07:35
|
|
247
|
4,307.00
|
LSE
|
08:09:17
|
|
302
|
4,305.00
|
LSE
|
08:09:41
|
|
460
|
4,303.00
|
LSE
|
08:09:43
|
|
367
|
4,300.00
|
LSE
|
08:09:43
|
|
73
|
4,297.00
|
LSE
|
08:09:47
|
|
80
|
4,297.00
|
LSE
|
08:09:58
|
|
41
|
4,297.00
|
LSE
|
08:09:58
|
|
349
|
4,297.00
|
LSE
|
08:10:56
|
|
60
|
4,297.00
|
LSE
|
08:10:56
|
|
498
|
4,305.00
|
LSE
|
08:12:14
|
|
98
|
4,312.00
|
LSE
|
08:12:38
|
|
229
|
4,312.00
|
LSE
|
08:12:38
|
|
263
|
4,310.00
|
LSE
|
08:12:39
|
|
360
|
4,308.00
|
LSE
|
08:12:40
|
|
168
|
4,316.00
|
LSE
|
08:13:03
|
|
170
|
4,314.00
|
LSE
|
08:13:05
|
|
192
|
4,317.00
|
LSE
|
08:14:22
|
|
245
|
4,318.00
|
LSE
|
08:15:43
|
|
189
|
4,315.00
|
LSE
|
08:16:07
|
|
188
|
4,313.00
|
LSE
|
08:16:07
|
|
257
|
4,311.00
|
LSE
|
08:16:08
|
|
564
|
4,324.00
|
LSE
|
08:21:04
|
|
499
|
4,322.00
|
LSE
|
08:21:04
|
|
464
|
4,325.00
|
LSE
|
08:23:54
|
|
319
|
4,328.00
|
LSE
|
08:24:37
|
|
428
|
4,328.00
|
LSE
|
08:26:10
|
|
308
|
4,328.00
|
LSE
|
08:26:44
|
|
411
|
4,332.00
|
LSE
|
08:28:44
|
|
276
|
4,332.00
|
LSE
|
08:28:55
|
|
196
|
4,332.00
|
LSE
|
08:29:00
|
|
354
|
4,330.00
|
LSE
|
08:29:18
|
|
199
|
4,327.00
|
LSE
|
08:29:58
|
|
174
|
4,323.00
|
LSE
|
08:31:39
|
|
174
|
4,320.00
|
LSE
|
08:32:16
|
|
162
|
4,319.00
|
LSE
|
08:32:49
|
|
161
|
4,320.00
|
LSE
|
08:32:50
|
|
161
|
4,317.00
|
LSE
|
08:32:51
|
|
163
|
4,315.00
|
LSE
|
08:34:57
|
|
162
|
4,317.00
|
LSE
|
08:35:09
|
|
161
|
4,320.00
|
LSE
|
08:35:29
|
|
158
|
4,317.00
|
LSE
|
08:38:22
|
|
268
|
4,320.00
|
LSE
|
08:38:58
|
|
163
|
4,320.00
|
LSE
|
08:40:04
|
|
264
|
4,319.00
|
LSE
|
08:41:00
|
|
200
|
4,319.00
|
LSE
|
08:44:42
|
|
289
|
4,317.00
|
LSE
|
08:45:31
|
|
413
|
4,316.00
|
LSE
|
08:47:29
|
|
452
|
4,317.00
|
LSE
|
08:47:53
|
|
282
|
4,316.00
|
LSE
|
08:48:13
|
|
232
|
4,314.00
|
LSE
|
08:48:56
|
|
200
|
4,315.00
|
LSE
|
08:48:57
|
|
223
|
4,320.00
|
LSE
|
08:50:49
|
|
474
|
4,331.00
|
LSE
|
08:54:29
|
|
498
|
4,329.00
|
LSE
|
08:54:43
|
|
431
|
4,330.00
|
LSE
|
08:56:59
|
|
100
|
4,328.00
|
LSE
|
09:00:00
|
|
25
|
4,328.00
|
LSE
|
09:00:00
|
|
310
|
4,328.00
|
LSE
|
09:00:20
|
|
312
|
4,328.00
|
LSE
|
09:02:20
|
|
282
|
4,328.00
|
LSE
|
09:02:21
|
|
356
|
4,326.00
|
LSE
|
09:02:23
|
|
58
|
4,326.00
|
LSE
|
09:02:26
|
|
225
|
4,326.00
|
LSE
|
09:02:27
|
|
9
|
4,326.00
|
LSE
|
09:02:45
|
|
215
|
4,326.00
|
LSE
|
09:02:45
|
|
211
|
4,326.00
|
LSE
|
09:03:49
|
|
178
|
4,323.00
|
LSE
|
09:05:24
|
|
222
|
4,325.00
|
LSE
|
09:05:36
|
|
115
|
4,325.00
|
LSE
|
09:06:10
|
|
55
|
4,325.00
|
LSE
|
09:06:10
|
|
167
|
4,325.00
|
LSE
|
09:06:51
|
|
257
|
4,323.00
|
LSE
|
09:07:03
|
|
200
|
4,325.00
|
LSE
|
09:07:18
|
|
195
|
4,324.00
|
LSE
|
09:08:37
|
|
195
|
4,322.00
|
LSE
|
09:08:41
|
|
168
|
4,320.00
|
LSE
|
09:10:12
|
|
225
|
4,323.00
|
LSE
|
09:11:10
|
|
218
|
4,323.00
|
LSE
|
09:12:18
|
|
209
|
4,323.00
|
LSE
|
09:13:47
|
|
86
|
4,323.00
|
LSE
|
09:13:47
|
|
221
|
4,323.00
|
LSE
|
09:15:15
|
|
10
|
4,323.00
|
LSE
|
09:15:15
|
|
206
|
4,323.00
|
LSE
|
09:16:07
|
|
271
|
4,323.00
|
LSE
|
09:18:25
|
|
526
|
4,329.00
|
LSE
|
09:21:25
|
|
362
|
4,329.00
|
LSE
|
09:22:26
|
|
84
|
4,327.00
|
LSE
|
09:24:21
|
|
459
|
4,327.00
|
LSE
|
09:24:21
|
|
416
|
4,332.00
|
LSE
|
09:27:44
|
|
53
|
4,330.00
|
LSE
|
09:29:22
|
|
311
|
4,330.00
|
LSE
|
09:29:22
|
|
390
|
4,334.00
|
LSE
|
09:33:01
|
|
556
|
4,340.00
|
LSE
|
09:36:13
|
|
578
|
4,338.00
|
LSE
|
09:36:30
|
|
579
|
4,336.00
|
LSE
|
09:38:27
|
|
403
|
4,335.00
|
LSE
|
09:41:30
|
|
368
|
4,336.00
|
LSE
|
09:42:29
|
|
323
|
4,340.00
|
LSE
|
09:44:50
|
|
358
|
4,339.00
|
LSE
|
09:46:23
|
|
340
|
4,337.00
|
LSE
|
09:47:01
|
|
179
|
4,337.00
|
LSE
|
09:49:55
|
|
361
|
4,335.00
|
LSE
|
09:50:25
|
|
350
|
4,336.00
|
LSE
|
09:51:42
|
|
274
|
4,334.00
|
LSE
|
09:54:37
|
|
200
|
4,337.00
|
LSE
|
09:54:37
|
|
211
|
4,337.00
|
LSE
|
09:54:37
|
|
412
|
4,348.00
|
LSE
|
09:58:13
|
|
389
|
4,346.00
|
LSE
|
09:58:13
|
|
408
|
4,344.00
|
LSE
|
09:58:19
|
|
304
|
4,351.00
|
LSE
|
10:01:17
|
|
383
|
4,352.00
|
LSE
|
10:03:41
|
|
281
|
4,349.00
|
LSE
|
10:07:02
|
|
560
|
4,351.00
|
LSE
|
10:08:00
|
|
542
|
4,349.00
|
LSE
|
10:08:46
|
|
103
|
4,351.00
|
LSE
|
10:09:37
|
|
205
|
4,351.00
|
LSE
|
10:09:37
|
|
167
|
4,349.00
|
LSE
|
10:10:40
|
|
380
|
4,351.00
|
LSE
|
10:13:03
|
|
441
|
4,349.00
|
LSE
|
10:13:30
|
|
298
|
4,353.00
|
LSE
|
10:16:26
|
|
278
|
4,351.00
|
LSE
|
10:17:27
|
|
47
|
4,351.00
|
LSE
|
10:17:27
|
|
339
|
4,353.00
|
LSE
|
10:18:43
|
|
331
|
4,355.00
|
LSE
|
10:21:40
|
|
344
|
4,353.00
|
LSE
|
10:21:40
|
|
285
|
4,351.00
|
LSE
|
10:21:53
|
|
292
|
4,348.00
|
LSE
|
10:22:14
|
|
52
|
4,348.00
|
LSE
|
10:22:14
|
|
244
|
4,348.00
|
LSE
|
10:25:13
|
|
220
|
4,348.00
|
LSE
|
10:26:02
|
|
195
|
4,346.00
|
LSE
|
10:29:05
|
|
307
|
4,346.00
|
LSE
|
10:29:08
|
|
218
|
4,347.00
|
LSE
|
10:30:18
|
|
311
|
4,347.00
|
LSE
|
10:32:29
|
|
197
|
4,344.00
|
LSE
|
10:33:33
|
|
267
|
4,346.00
|
LSE
|
10:35:08
|
|
265
|
4,344.00
|
LSE
|
10:36:51
|
|
335
|
4,344.00
|
LSE
|
10:38:56
|
|
185
|
4,342.00
|
LSE
|
10:39:02
|
|
320
|
4,341.00
|
LSE
|
10:41:01
|
|
452
|
4,343.00
|
LSE
|
10:46:01
|
|
344
|
4,341.00
|
LSE
|
10:46:02
|
|
196
|
4,339.00
|
LSE
|
10:46:21
|
|
427
|
4,340.00
|
LSE
|
10:50:33
|
|
533
|
4,339.00
|
LSE
|
10:53:50
|
|
510
|
4,342.00
|
LSE
|
10:56:55
|
|
444
|
4,342.00
|
LSE
|
10:57:20
|
|
383
|
4,344.00
|
LSE
|
11:00:18
|
|
364
|
4,344.00
|
LSE
|
11:03:14
|
|
379
|
4,342.00
|
LSE
|
11:03:31
|
|
540
|
4,342.00
|
LSE
|
11:08:29
|
|
36
|
4,342.00
|
LSE
|
11:08:29
|
|
564
|
4,342.00
|
LSE
|
11:09:06
|
|
302
|
4,343.00
|
LSE
|
11:17:14
|
|
100
|
4,343.00
|
LSE
|
11:17:14
|
|
260
|
4,343.00
|
LSE
|
11:17:14
|
|
591
|
4,344.00
|
LSE
|
11:20:36
|
|
249
|
4,345.00
|
LSE
|
11:20:36
|
|
595
|
4,344.00
|
LSE
|
11:22:22
|
|
567
|
4,344.00
|
LSE
|
11:23:09
|
|
563
|
4,347.00
|
LSE
|
11:27:24
|
|
462
|
4,345.00
|
LSE
|
11:29:54
|
|
116
|
4,345.00
|
LSE
|
11:29:54
|
|
578
|
4,342.00
|
LSE
|
11:32:25
|
|
553
|
4,339.00
|
LSE
|
11:32:25
|
|
567
|
4,336.00
|
LSE
|
11:32:25
|
|
70
|
4,333.00
|
LSE
|
11:32:25
|
|
23
|
4,333.00
|
LSE
|
11:32:25
|
|
46
|
4,333.00
|
LSE
|
11:32:25
|
|
15
|
4,333.00
|
LSE
|
11:32:25
|
|
300
|
4,333.00
|
LSE
|
11:32:25
|
|
224
|
4,337.00
|
LSE
|
11:32:25
|
|
174
|
4,335.00
|
LSE
|
11:32:30
|
|
193
|
4,325.00
|
LSE
|
11:33:06
|
|
181
|
4,331.00
|
LSE
|
11:34:02
|
|
175
|
4,332.00
|
LSE
|
11:34:55
|
|
177
|
4,337.00
|
LSE
|
11:39:05
|
|
177
|
4,334.00
|
LSE
|
11:40:04
|
|
321
|
4,335.00
|
LSE
|
11:41:25
|
|
564
|
4,336.00
|
LSE
|
11:46:47
|
|
591
|
4,343.00
|
LSE
|
11:53:44
|
|
271
|
4,349.00
|
LSE
|
11:57:06
|
|
596
|
4,349.00
|
LSE
|
11:57:36
|
|
552
|
4,347.00
|
LSE
|
11:58:52
|
|
560
|
4,347.00
|
LSE
|
11:59:26
|
|
159
|
4,345.00
|
LSE
|
12:00:00
|
|
560
|
4,351.00
|
LSE
|
12:01:17
|
|
323
|
4,349.00
|
LSE
|
12:01:17
|
|
261
|
4,349.00
|
LSE
|
12:01:17
|
|
171
|
4,349.00
|
LSE
|
12:01:20
|
|
522
|
4,347.00
|
LSE
|
12:01:35
|
|
151
|
4,349.00
|
LSE
|
12:03:45
|
|
274
|
4,349.00
|
LSE
|
12:05:49
|
|
213
|
4,349.00
|
LSE
|
12:07:21
|
|
149
|
4,346.00
|
LSE
|
12:07:53
|
|
218
|
4,345.00
|
LSE
|
12:07:55
|
|
221
|
4,346.00
|
LSE
|
12:08:51
|
|
255
|
4,346.00
|
LSE
|
12:10:13
|
|
213
|
4,346.00
|
LSE
|
12:10:51
|
|
150
|
4,343.00
|
LSE
|
12:13:36
|
|
401
|
4,345.00
|
LSE
|
12:17:39
|
|
353
|
4,343.00
|
LSE
|
12:20:22
|
|
64
|
4,343.00
|
LSE
|
12:20:22
|
|
275
|
4,342.00
|
LSE
|
12:21:22
|
|
314
|
4,342.00
|
LSE
|
12:21:22
|
|
53
|
4,340.00
|
LSE
|
12:23:08
|
|
106
|
4,340.00
|
LSE
|
12:23:08
|
|
52
|
4,340.00
|
LSE
|
12:23:08
|
|
566
|
4,342.00
|
LSE
|
12:24:15
|
|
467
|
4,348.00
|
LSE
|
12:25:40
|
|
462
|
4,346.00
|
LSE
|
12:26:41
|
|
417
|
4,344.00
|
LSE
|
12:27:55
|
|
182
|
4,342.00
|
LSE
|
12:28:34
|
|
410
|
4,347.00
|
LSE
|
12:32:07
|
|
318
|
4,345.00
|
LSE
|
12:32:41
|
|
308
|
4,343.00
|
LSE
|
12:32:55
|
|
312
|
4,340.00
|
LSE
|
12:33:00
|
|
169
|
4,337.00
|
LSE
|
12:34:38
|
|
153
|
4,336.00
|
LSE
|
12:34:47
|
|
271
|
4,338.00
|
LSE
|
12:38:21
|
|
390
|
4,339.00
|
LSE
|
12:39:27
|
|
10
|
4,339.00
|
LSE
|
12:39:30
|
|
253
|
4,340.00
|
LSE
|
12:42:18
|
|
294
|
4,338.00
|
LSE
|
12:43:19
|
|
17
|
4,338.00
|
LSE
|
12:43:19
|
|
504
|
4,338.00
|
LSE
|
12:44:54
|
|
336
|
4,340.00
|
LSE
|
12:46:36
|
|
91
|
4,340.00
|
LSE
|
12:46:37
|
|
295
|
4,340.00
|
LSE
|
12:46:37
|
|
221
|
4,340.00
|
LSE
|
12:47:32
|
|
354
|
4,338.00
|
LSE
|
12:47:32
|
|
322
|
4,344.00
|
LSE
|
12:50:32
|
|
254
|
4,342.00
|
LSE
|
12:54:21
|
|
586
|
4,344.00
|
LSE
|
12:57:05
|
|
482
|
4,345.00
|
LSE
|
13:02:33
|
|
182
|
4,350.00
|
LSE
|
13:06:02
|
|
414
|
4,350.00
|
LSE
|
13:06:02
|
|
209
|
4,350.00
|
LSE
|
13:06:17
|
|
573
|
4,350.00
|
LSE
|
13:07:30
|
|
114
|
4,350.00
|
LSE
|
13:07:30
|
|
564
|
4,348.00
|
LSE
|
13:07:33
|
|
579
|
4,350.00
|
LSE
|
13:08:03
|
|
26
|
4,348.00
|
LSE
|
13:09:39
|
|
553
|
4,348.00
|
LSE
|
13:09:44
|
|
580
|
4,346.00
|
LSE
|
13:10:53
|
|
381
|
4,346.00
|
LSE
|
13:12:30
|
|
79
|
4,346.00
|
LSE
|
13:12:32
|
|
343
|
4,346.00
|
LSE
|
13:12:32
|
|
307
|
4,348.00
|
LSE
|
13:13:01
|
|
169
|
4,346.00
|
LSE
|
13:13:24
|
|
463
|
4,344.00
|
LSE
|
13:13:35
|
|
181
|
4,342.00
|
LSE
|
13:13:48
|
|
188
|
4,344.00
|
LSE
|
13:15:29
|
|
182
|
4,344.00
|
LSE
|
13:15:57
|
|
183
|
4,342.00
|
LSE
|
13:16:22
|
|
164
|
4,339.00
|
LSE
|
13:17:02
|
|
432
|
4,338.00
|
LSE
|
13:20:31
|
|
133
|
4,338.00
|
LSE
|
13:21:29
|
|
218
|
4,338.00
|
LSE
|
13:21:29
|
|
593
|
4,338.00
|
LSE
|
13:26:08
|
|
172
|
4,336.00
|
LSE
|
13:27:41
|
|
182
|
4,333.00
|
LSE
|
13:28:16
|
|
573
|
4,331.00
|
LSE
|
13:28:16
|
|
569
|
4,329.00
|
LSE
|
13:28:17
|
|
210
|
4,329.00
|
LSE
|
13:28:19
|
|
222
|
4,328.00
|
LSE
|
13:29:23
|
|
250
|
4,326.00
|
LSE
|
13:29:40
|
|
313
|
4,332.00
|
LSE
|
13:31:10
|
|
7
|
4,330.00
|
LSE
|
13:31:43
|
|
261
|
4,330.00
|
LSE
|
13:31:43
|
|
151
|
4,330.00
|
LSE
|
13:31:56
|
|
280
|
4,328.00
|
LSE
|
13:31:58
|
|
100
|
4,328.00
|
LSE
|
13:33:08
|
|
93
|
4,328.00
|
LSE
|
13:33:08
|
|
193
|
4,326.00
|
LSE
|
13:33:36
|
|
195
|
4,325.00
|
LSE
|
13:36:52
|
|
185
|
4,323.00
|
LSE
|
13:37:01
|
|
326
|
4,324.00
|
LSE
|
13:37:32
|
|
308
|
4,322.00
|
LSE
|
13:37:32
|
|
264
|
4,322.00
|
LSE
|
13:38:52
|
|
149
|
4,323.00
|
LSE
|
13:39:36
|
|
147
|
4,323.00
|
LSE
|
13:40:54
|
|
138
|
4,323.00
|
LSE
|
13:40:54
|
|
273
|
4,337.00
|
LSE
|
13:50:30
|
|
193
|
4,337.00
|
LSE
|
13:50:30
|
|
571
|
4,336.00
|
LSE
|
13:50:31
|
|
567
|
4,337.00
|
LSE
|
13:51:19
|
|
203
|
4,339.00
|
LSE
|
13:53:54
|
|
385
|
4,339.00
|
LSE
|
13:53:54
|
|
557
|
4,337.00
|
LSE
|
13:54:49
|
|
592
|
4,334.00
|
LSE
|
13:55:10
|
|
490
|
4,335.00
|
LSE
|
13:56:26
|
|
104
|
4,335.00
|
LSE
|
13:56:26
|
|
583
|
4,333.00
|
LSE
|
13:56:26
|
|
326
|
4,331.00
|
LSE
|
13:56:34
|
|
150
|
4,331.00
|
LSE
|
13:56:34
|
|
75
|
4,331.00
|
LSE
|
13:56:34
|
|
150
|
4,331.00
|
LSE
|
13:57:41
|
|
46
|
4,328.00
|
LSE
|
13:58:34
|
|
28
|
4,328.00
|
LSE
|
13:58:40
|
|
126
|
4,328.00
|
LSE
|
13:58:40
|
|
27
|
4,326.00
|
LSE
|
13:59:50
|
|
128
|
4,326.00
|
LSE
|
13:59:50
|
|
157
|
4,324.00
|
LSE
|
14:00:56
|
|
228
|
4,323.00
|
LSE
|
14:01:05
|
|
134
|
4,325.00
|
LSE
|
14:01:48
|
|
97
|
4,325.00
|
LSE
|
14:01:48
|
|
50
|
4,323.00
|
LSE
|
14:02:03
|
|
282
|
4,325.00
|
LSE
|
14:03:01
|
|
262
|
4,327.00
|
LSE
|
14:03:07
|
|
280
|
4,325.00
|
LSE
|
14:03:15
|
|
32
|
4,334.00
|
LSE
|
14:07:38
|
|
559
|
4,334.00
|
LSE
|
14:07:38
|
|
343
|
4,332.00
|
LSE
|
14:08:17
|
|
134
|
4,334.00
|
LSE
|
14:10:02
|
|
427
|
4,334.00
|
LSE
|
14:10:02
|
|
565
|
4,334.00
|
LSE
|
14:11:33
|
|
526
|
4,332.00
|
LSE
|
14:13:01
|
|
400
|
4,333.00
|
LSE
|
14:15:38
|
|
185
|
4,333.00
|
LSE
|
14:15:38
|
|
288
|
4,330.00
|
LSE
|
14:16:37
|
|
50
|
4,330.00
|
LSE
|
14:17:46
|
|
175
|
4,334.00
|
LSE
|
14:19:08
|
|
569
|
4,334.00
|
LSE
|
14:20:10
|
|
266
|
4,334.00
|
LSE
|
14:20:10
|
|
100
|
4,334.00
|
LSE
|
14:20:10
|
|
58
|
4,334.00
|
LSE
|
14:20:10
|
|
159
|
4,334.00
|
LSE
|
14:20:10
|
|
61
|
4,334.00
|
LSE
|
14:20:10
|
|
69
|
4,334.00
|
LSE
|
14:20:10
|
|
591
|
4,334.00
|
LSE
|
14:20:39
|
|
136
|
4,332.00
|
LSE
|
14:21:34
|
|
50
|
4,332.00
|
LSE
|
14:21:34
|
|
365
|
4,332.00
|
LSE
|
14:21:53
|
|
519
|
4,330.00
|
LSE
|
14:22:23
|
|
128
|
4,333.00
|
LSE
|
14:24:18
|
|
50
|
4,333.00
|
LSE
|
14:24:18
|
|
409
|
4,333.00
|
LSE
|
14:24:18
|
|
573
|
4,335.00
|
LSE
|
14:24:35
|
|
100
|
4,336.00
|
LSE
|
14:26:51
|
|
1
|
4,336.00
|
LSE
|
14:26:51
|
|
196
|
4,339.00
|
LSE
|
14:28:06
|
|
461
|
4,339.00
|
LSE
|
14:28:06
|
|
49
|
4,339.00
|
LSE
|
14:28:09
|
|
503
|
4,339.00
|
LSE
|
14:28:09
|
|
559
|
4,340.00
|
LSE
|
14:28:13
|
|
280
|
4,340.00
|
LSE
|
14:28:13
|
|
180
|
4,340.00
|
LSE
|
14:28:13
|
|
593
|
4,339.00
|
LSE
|
14:28:48
|
|
255
|
4,340.00
|
LSE
|
14:29:28
|
|
560
|
4,339.00
|
LSE
|
14:29:29
|
|
563
|
4,342.00
|
LSE
|
14:29:30
|
|
381
|
4,340.00
|
LSE
|
14:29:33
|
|
212
|
4,340.00
|
LSE
|
14:29:33
|
|
225
|
4,342.00
|
LSE
|
14:29:34
|
|
581
|
4,344.00
|
LSE
|
14:30:26
|
|
563
|
4,348.00
|
LSE
|
14:30:44
|
|
84
|
4,346.00
|
LSE
|
14:30:44
|
|
199
|
4,346.00
|
LSE
|
14:30:44
|
|
284
|
4,346.00
|
LSE
|
14:30:44
|
|
585
|
4,344.00
|
LSE
|
14:30:51
|
|
372
|
4,345.00
|
LSE
|
14:31:16
|
|
44
|
4,345.00
|
LSE
|
14:31:16
|
|
594
|
4,349.00
|
LSE
|
14:31:43
|
|
553
|
4,349.00
|
LSE
|
14:31:54
|
|
266
|
4,349.00
|
LSE
|
14:32:09
|
|
100
|
4,349.00
|
LSE
|
14:32:09
|
|
1
|
4,349.00
|
LSE
|
14:32:09
|
|
310
|
4,349.00
|
LSE
|
14:32:16
|
|
245
|
4,349.00
|
LSE
|
14:32:16
|
|
253
|
4,347.00
|
LSE
|
14:32:16
|
|
302
|
4,347.00
|
LSE
|
14:32:16
|
|
25
|
4,346.00
|
LSE
|
14:32:16
|
|
124
|
4,347.00
|
LSE
|
14:32:16
|
|
266
|
4,347.00
|
LSE
|
14:32:16
|
|
21
|
4,348.00
|
LSE
|
14:32:16
|
|
586
|
4,344.00
|
LSE
|
14:32:17
|
|
250
|
4,344.00
|
LSE
|
14:32:21
|
|
14
|
4,344.00
|
LSE
|
14:32:21
|
|
127
|
4,344.00
|
LSE
|
14:32:21
|
|
580
|
4,351.00
|
LSE
|
14:33:29
|
|
266
|
4,351.00
|
LSE
|
14:33:32
|
|
200
|
4,351.00
|
LSE
|
14:33:32
|
|
573
|
4,351.00
|
LSE
|
14:33:38
|
|
100
|
4,351.00
|
LSE
|
14:33:38
|
|
100
|
4,351.00
|
LSE
|
14:33:38
|
|
100
|
4,351.00
|
LSE
|
14:33:38
|
|
111
|
4,351.00
|
LSE
|
14:33:38
|
|
98
|
4,351.00
|
LSE
|
14:33:38
|
|
266
|
4,351.00
|
LSE
|
14:33:38
|
|
176
|
4,351.00
|
LSE
|
14:33:41
|
|
20
|
4,351.00
|
LSE
|
14:33:44
|
|
172
|
4,351.00
|
LSE
|
14:33:44
|
|
100
|
4,351.00
|
LSE
|
14:33:44
|
|
312
|
4,351.00
|
LSE
|
14:33:44
|
|
577
|
4,351.00
|
LSE
|
14:33:52
|
|
79
|
4,349.00
|
LSE
|
14:33:59
|
|
137
|
4,351.00
|
LSE
|
14:34:06
|
|
459
|
4,351.00
|
LSE
|
14:34:06
|
|
442
|
4,350.00
|
LSE
|
14:34:22
|
|
551
|
4,350.00
|
LSE
|
14:34:34
|
|
561
|
4,353.00
|
LSE
|
14:35:00
|
|
9
|
4,353.00
|
LSE
|
14:35:00
|
|
266
|
4,352.00
|
LSE
|
14:35:00
|
|
210
|
4,352.00
|
LSE
|
14:35:00
|
|
199
|
4,352.00
|
LSE
|
14:35:00
|
|
180
|
4,351.00
|
LSE
|
14:35:00
|
|
373
|
4,351.00
|
LSE
|
14:35:00
|
|
388
|
4,354.00
|
LSE
|
14:35:13
|
|
250
|
4,358.00
|
LSE
|
14:35:38
|
|
154
|
4,358.00
|
LSE
|
14:35:38
|
|
64
|
4,358.00
|
LSE
|
14:36:35
|
|
194
|
4,359.00
|
LSE
|
14:36:35
|
|
111
|
4,359.00
|
LSE
|
14:36:35
|
|
172
|
4,359.00
|
LSE
|
14:36:35
|
|
164
|
4,359.00
|
LSE
|
14:36:35
|
|
100
|
4,360.00
|
LSE
|
14:37:37
|
|
159
|
4,360.00
|
LSE
|
14:37:37
|
|
266
|
4,360.00
|
LSE
|
14:37:37
|
|
50
|
4,363.00
|
LSE
|
14:37:41
|
|
282
|
4,363.00
|
LSE
|
14:37:42
|
|
176
|
4,363.00
|
LSE
|
14:37:43
|
|
266
|
4,363.00
|
LSE
|
14:37:50
|
|
87
|
4,363.00
|
LSE
|
14:37:50
|
|
486
|
4,362.00
|
LSE
|
14:37:50
|
|
66
|
4,362.00
|
LSE
|
14:37:50
|
|
401
|
4,368.00
|
LSE
|
14:38:16
|
|
307
|
4,366.00
|
LSE
|
14:38:24
|
|
100
|
4,365.00
|
LSE
|
14:39:14
|
|
2
|
4,365.00
|
LSE
|
14:39:14
|
|
65
|
4,365.00
|
LSE
|
14:39:14
|
|
266
|
4,365.00
|
LSE
|
14:39:14
|
|
100
|
4,365.00
|
LSE
|
14:39:14
|
|
64
|
4,365.00
|
LSE
|
14:39:14
|
|
272
|
4,364.00
|
LSE
|
14:39:20
|
|
311
|
4,362.00
|
LSE
|
14:39:20
|
|
122
|
4,363.00
|
LSE
|
14:40:24
|
|
266
|
4,363.00
|
LSE
|
14:40:24
|
|
230
|
4,363.00
|
LSE
|
14:40:24
|
|
561
|
4,362.00
|
LSE
|
14:40:29
|
|
293
|
4,360.00
|
LSE
|
14:40:30
|
|
579
|
4,366.00
|
LSE
|
14:41:41
|
|
178
|
4,367.00
|
LSE
|
14:42:00
|
|
280
|
4,367.00
|
LSE
|
14:42:00
|
|
24
|
4,367.00
|
LSE
|
14:42:00
|
|
385
|
4,368.00
|
LSE
|
14:42:29
|
|
81
|
4,367.00
|
LSE
|
14:42:44
|
|
100
|
4,367.00
|
LSE
|
14:42:44
|
|
74
|
4,367.00
|
LSE
|
14:42:44
|
|
81
|
4,370.00
|
LSE
|
14:43:07
|
|
142
|
4,370.00
|
LSE
|
14:43:07
|
|
451
|
4,369.00
|
LSE
|
14:43:10
|
|
406
|
4,369.00
|
LSE
|
14:43:36
|
|
588
|
4,377.00
|
LSE
|
14:44:51
|
|
74
|
4,380.00
|
LSE
|
14:44:51
|
|
156
|
4,380.00
|
LSE
|
14:44:51
|
|
86
|
4,380.00
|
LSE
|
14:44:51
|
|
133
|
4,380.00
|
LSE
|
14:44:51
|
|
70
|
4,380.00
|
LSE
|
14:44:52
|
|
256
|
4,380.00
|
LSE
|
14:44:52
|
|
167
|
4,380.00
|
LSE
|
14:45:04
|
|
212
|
4,381.00
|
LSE
|
14:45:16
|
|
212
|
4,380.00
|
LSE
|
14:45:18
|
|
293
|
4,380.00
|
LSE
|
14:45:23
|
|
152
|
4,380.00
|
LSE
|
14:45:35
|
|
563
|
4,378.00
|
LSE
|
14:45:45
|
|
276
|
4,378.00
|
LSE
|
14:46:16
|
|
213
|
4,375.00
|
LSE
|
14:46:39
|
|
133
|
4,375.00
|
LSE
|
14:46:56
|
|
158
|
4,375.00
|
LSE
|
14:46:56
|
|
18
|
4,375.00
|
LSE
|
14:47:14
|
|
412
|
4,375.00
|
LSE
|
14:47:14
|
|
290
|
4,375.00
|
LSE
|
14:47:39
|
|
239
|
4,375.00
|
LSE
|
14:47:39
|
|
215
|
4,377.00
|
LSE
|
14:48:32
|
|
150
|
4,377.00
|
LSE
|
14:48:32
|
|
100
|
4,377.00
|
LSE
|
14:48:32
|
|
106
|
4,377.00
|
LSE
|
14:48:32
|
|
123
|
4,377.00
|
LSE
|
14:48:32
|
|
507
|
4,381.00
|
LSE
|
14:49:17
|
|
239
|
4,381.00
|
LSE
|
14:49:17
|
|
125
|
4,385.00
|
LSE
|
14:50:22
|
|
430
|
4,385.00
|
LSE
|
14:50:22
|
|
543
|
4,383.00
|
LSE
|
14:50:22
|
|
111
|
4,381.00
|
LSE
|
14:50:22
|
|
18
|
4,381.00
|
LSE
|
14:50:22
|
|
21
|
4,381.00
|
LSE
|
14:50:22
|
|
45
|
4,381.00
|
LSE
|
14:50:22
|
|
403
|
4,383.00
|
LSE
|
14:51:09
|
|
184
|
4,381.00
|
LSE
|
14:51:10
|
|
583
|
4,383.00
|
LSE
|
14:52:06
|
|
200
|
4,383.00
|
LSE
|
14:52:06
|
|
134
|
4,383.00
|
LSE
|
14:52:06
|
|
86
|
4,384.00
|
LSE
|
14:52:28
|
|
114
|
4,384.00
|
LSE
|
14:52:28
|
|
109
|
4,384.00
|
LSE
|
14:52:28
|
|
109
|
4,384.00
|
LSE
|
14:52:28
|
|
53
|
4,384.00
|
LSE
|
14:52:28
|
|
200
|
4,384.00
|
LSE
|
14:52:28
|
|
78
|
4,384.00
|
LSE
|
14:52:44
|
|
89
|
4,384.00
|
LSE
|
14:52:44
|
|
72
|
4,384.00
|
LSE
|
14:52:44
|
|
100
|
4,384.00
|
LSE
|
14:53:09
|
|
100
|
4,384.00
|
LSE
|
14:53:09
|
|
200
|
4,384.00
|
LSE
|
14:53:09
|
|
127
|
4,384.00
|
LSE
|
14:53:09
|
|
67
|
4,383.00
|
LSE
|
14:53:09
|
|
119
|
4,383.00
|
LSE
|
14:53:09
|
|
49
|
4,381.00
|
LSE
|
14:53:22
|
|
207
|
4,381.00
|
LSE
|
14:53:22
|
|
157
|
4,382.00
|
LSE
|
14:54:03
|
|
266
|
4,383.00
|
LSE
|
14:54:19
|
|
130
|
4,383.00
|
LSE
|
14:54:19
|
|
189
|
4,383.00
|
LSE
|
14:54:26
|
|
149
|
4,383.00
|
LSE
|
14:54:26
|
|
100
|
4,383.00
|
LSE
|
14:54:44
|
|
241
|
4,383.00
|
LSE
|
14:54:44
|
|
301
|
4,384.00
|
LSE
|
14:55:18
|
|
266
|
4,384.00
|
LSE
|
14:55:24
|
|
113
|
4,384.00
|
LSE
|
14:55:24
|
|
65
|
4,384.00
|
LSE
|
14:55:30
|
|
138
|
4,384.00
|
LSE
|
14:55:30
|
|
208
|
4,384.00
|
LSE
|
14:55:35
|
|
195
|
4,382.00
|
LSE
|
14:55:36
|
|
230
|
4,379.00
|
LSE
|
14:56:20
|
|
100
|
4,379.00
|
LSE
|
14:56:20
|
|
77
|
4,379.00
|
LSE
|
14:56:20
|
|
160
|
4,378.00
|
LSE
|
14:56:28
|
|
164
|
4,374.00
|
LSE
|
14:57:15
|
|
210
|
4,374.00
|
LSE
|
14:57:15
|
|
100
|
4,374.00
|
LSE
|
14:57:15
|
|
100
|
4,374.00
|
LSE
|
14:57:15
|
|
75
|
4,374.00
|
LSE
|
14:57:15
|
|
266
|
4,375.00
|
LSE
|
14:57:24
|
|
17
|
4,375.00
|
LSE
|
14:57:24
|
|
149
|
4,373.00
|
LSE
|
14:57:39
|
|
162
|
4,372.00
|
LSE
|
14:57:39
|
|
212
|
4,376.00
|
LSE
|
14:59:46
|
|
162
|
4,376.00
|
LSE
|
14:59:46
|
|
Audit Committee
|
Remuneration Committee
|
|
Darrell Thomas (Committee Chair)
|
Kandy Anand (Committee Chair)
|
|
Véronique Laury
|
Karen Guerra
|
|
Uta Kemmerich-Keil
|
Serpil Timuray
|
|
Matthew Wright
|
|
Date of purchase:
|
11 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
132,000
|
|
Highest price paid per share (pence):
|
4,404.00p
|
|
Lowest price paid per share (pence):
|
4,358.00p
|
|
Volume weighted average price paid per share (pence):
|
4,378.00p
|
|
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
|
11/12/2025
|
132,000
|
4,378.00p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
11/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
11/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
234
|
4,390.00
|
LSE
|
08:18:49
|
|
198
|
4,390.00
|
LSE
|
08:18:49
|
|
35
|
4,390.00
|
LSE
|
08:18:49
|
|
565
|
4,390.00
|
LSE
|
08:19:57
|
|
238
|
4,395.00
|
LSE
|
08:24:34
|
|
352
|
4,395.00
|
LSE
|
08:24:34
|
|
585
|
4,395.00
|
LSE
|
08:28:20
|
|
571
|
4,393.00
|
LSE
|
08:29:18
|
|
588
|
4,397.00
|
LSE
|
08:30:02
|
|
554
|
4,395.00
|
LSE
|
08:30:12
|
|
216
|
4,395.00
|
LSE
|
08:33:01
|
|
587
|
4,401.00
|
LSE
|
08:35:34
|
|
196
|
4,401.00
|
LSE
|
08:35:36
|
|
287
|
4,401.00
|
LSE
|
08:35:36
|
|
381
|
4,402.00
|
LSE
|
08:36:30
|
|
243
|
4,399.00
|
LSE
|
08:38:20
|
|
82
|
4,399.00
|
LSE
|
08:38:20
|
|
248
|
4,399.00
|
LSE
|
08:38:20
|
|
402
|
4,398.00
|
LSE
|
08:40:04
|
|
194
|
4,396.00
|
LSE
|
08:41:11
|
|
556
|
4,397.00
|
LSE
|
08:44:41
|
|
447
|
4,400.00
|
LSE
|
08:46:39
|
|
83
|
4,401.00
|
LSE
|
08:49:49
|
|
483
|
4,401.00
|
LSE
|
08:49:49
|
|
432
|
4,398.00
|
LSE
|
08:50:56
|
|
447
|
4,398.00
|
LSE
|
08:52:11
|
|
200
|
4,397.00
|
LSE
|
08:52:35
|
|
271
|
4,397.00
|
LSE
|
08:52:45
|
|
269
|
4,397.00
|
LSE
|
08:53:20
|
|
144
|
4,397.00
|
LSE
|
08:53:42
|
|
30
|
4,397.00
|
LSE
|
08:53:42
|
|
144
|
4,395.00
|
LSE
|
08:53:42
|
|
171
|
4,395.00
|
LSE
|
08:53:42
|
|
164
|
4,387.00
|
LSE
|
08:54:30
|
|
73
|
4,391.00
|
LSE
|
08:55:54
|
|
208
|
4,394.00
|
LSE
|
08:56:25
|
|
339
|
4,393.00
|
LSE
|
08:58:40
|
|
245
|
4,393.00
|
LSE
|
08:59:17
|
|
92
|
4,391.00
|
LSE
|
09:00:10
|
|
240
|
4,393.00
|
LSE
|
09:00:42
|
|
245
|
4,391.00
|
LSE
|
09:00:43
|
|
199
|
4,394.00
|
LSE
|
09:01:07
|
|
106
|
4,397.00
|
LSE
|
09:05:30
|
|
76
|
4,397.00
|
LSE
|
09:05:30
|
|
35
|
4,401.00
|
LSE
|
09:08:28
|
|
25
|
4,401.00
|
LSE
|
09:08:28
|
|
59
|
4,403.00
|
LSE
|
09:09:00
|
|
514
|
4,403.00
|
LSE
|
09:09:18
|
|
364
|
4,401.00
|
LSE
|
09:10:34
|
|
154
|
4,401.00
|
LSE
|
09:10:34
|
|
129
|
4,399.00
|
LSE
|
09:10:43
|
|
450
|
4,399.00
|
LSE
|
09:10:43
|
|
568
|
4,404.00
|
LSE
|
09:18:31
|
|
574
|
4,402.00
|
LSE
|
09:18:40
|
|
180
|
4,400.00
|
LSE
|
09:21:55
|
|
233
|
4,400.00
|
LSE
|
09:21:55
|
|
190
|
4,402.00
|
LSE
|
09:28:48
|
|
380
|
4,402.00
|
LSE
|
09:28:48
|
|
209
|
4,400.00
|
LSE
|
09:29:00
|
|
168
|
4,400.00
|
LSE
|
09:29:00
|
|
185
|
4,400.00
|
LSE
|
09:29:00
|
|
150
|
4,399.00
|
LSE
|
09:29:05
|
|
153
|
4,399.00
|
LSE
|
09:29:26
|
|
153
|
4,399.00
|
LSE
|
09:29:26
|
|
107
|
4,399.00
|
LSE
|
09:29:26
|
|
168
|
4,399.00
|
LSE
|
09:32:20
|
|
120
|
4,399.00
|
LSE
|
09:32:20
|
|
292
|
4,399.00
|
LSE
|
09:37:57
|
|
270
|
4,399.00
|
LSE
|
09:37:57
|
|
171
|
4,397.00
|
LSE
|
09:39:58
|
|
100
|
4,397.00
|
LSE
|
09:39:58
|
|
132
|
4,397.00
|
LSE
|
09:40:03
|
|
142
|
4,397.00
|
LSE
|
09:40:04
|
|
62
|
4,399.00
|
LSE
|
09:42:26
|
|
25
|
4,399.00
|
LSE
|
09:42:32
|
|
40
|
4,399.00
|
LSE
|
09:43:06
|
|
464
|
4,399.00
|
LSE
|
09:43:06
|
|
8
|
4,397.00
|
LSE
|
09:43:59
|
|
172
|
4,400.00
|
LSE
|
09:48:51
|
|
100
|
4,400.00
|
LSE
|
09:48:51
|
|
331
|
4,401.00
|
LSE
|
09:49:31
|
|
585
|
4,399.00
|
LSE
|
09:50:57
|
|
548
|
4,397.00
|
LSE
|
09:50:57
|
|
484
|
4,395.00
|
LSE
|
09:50:58
|
|
87
|
4,395.00
|
LSE
|
09:50:58
|
|
123
|
4,394.00
|
LSE
|
09:51:06
|
|
99
|
4,394.00
|
LSE
|
09:51:06
|
|
415
|
4,394.00
|
LSE
|
09:52:30
|
|
107
|
4,392.00
|
LSE
|
09:52:37
|
|
265
|
4,392.00
|
LSE
|
09:52:37
|
|
159
|
4,392.00
|
LSE
|
09:52:37
|
|
25
|
4,392.00
|
LSE
|
09:52:37
|
|
248
|
4,392.00
|
LSE
|
09:53:31
|
|
159
|
4,390.00
|
LSE
|
09:54:50
|
|
36
|
4,387.00
|
LSE
|
09:55:01
|
|
362
|
4,389.00
|
LSE
|
09:56:59
|
|
6
|
4,389.00
|
LSE
|
09:56:59
|
|
125
|
4,389.00
|
LSE
|
09:57:06
|
|
125
|
4,389.00
|
LSE
|
09:57:06
|
|
355
|
4,387.00
|
LSE
|
09:58:20
|
|
148
|
4,388.00
|
LSE
|
09:58:31
|
|
155
|
4,388.00
|
LSE
|
10:00:27
|
|
151
|
4,385.00
|
LSE
|
10:03:03
|
|
150
|
4,382.00
|
LSE
|
10:04:51
|
|
72
|
4,384.00
|
LSE
|
10:06:35
|
|
463
|
4,384.00
|
LSE
|
10:06:35
|
|
236
|
4,384.00
|
LSE
|
10:08:41
|
|
327
|
4,384.00
|
LSE
|
10:08:41
|
|
395
|
4,384.00
|
LSE
|
10:11:17
|
|
269
|
4,384.00
|
LSE
|
10:11:35
|
|
171
|
4,384.00
|
LSE
|
10:11:35
|
|
479
|
4,382.00
|
LSE
|
10:13:06
|
|
251
|
4,381.00
|
LSE
|
10:19:32
|
|
10
|
4,381.00
|
LSE
|
10:19:32
|
|
273
|
4,379.00
|
LSE
|
10:19:32
|
|
443
|
4,379.00
|
LSE
|
10:23:24
|
|
96
|
4,379.00
|
LSE
|
10:23:29
|
|
22
|
4,379.00
|
LSE
|
10:23:29
|
|
60
|
4,381.00
|
LSE
|
10:27:06
|
|
529
|
4,381.00
|
LSE
|
10:27:06
|
|
348
|
4,379.00
|
LSE
|
10:27:07
|
|
234
|
4,379.00
|
LSE
|
10:27:12
|
|
254
|
4,380.00
|
LSE
|
10:32:11
|
|
168
|
4,380.00
|
LSE
|
10:32:11
|
|
28
|
4,380.00
|
LSE
|
10:32:11
|
|
24
|
4,378.00
|
LSE
|
10:34:16
|
|
454
|
4,378.00
|
LSE
|
10:34:59
|
|
31
|
4,378.00
|
LSE
|
10:37:53
|
|
522
|
4,378.00
|
LSE
|
10:37:53
|
|
196
|
4,376.00
|
LSE
|
10:38:07
|
|
527
|
4,375.00
|
LSE
|
10:38:49
|
|
132
|
4,373.00
|
LSE
|
10:38:56
|
|
250
|
4,373.00
|
LSE
|
10:38:56
|
|
8
|
4,373.00
|
LSE
|
10:38:58
|
|
192
|
4,373.00
|
LSE
|
10:38:59
|
|
330
|
4,375.00
|
LSE
|
10:42:12
|
|
185
|
4,373.00
|
LSE
|
10:43:14
|
|
558
|
4,371.00
|
LSE
|
10:44:31
|
|
193
|
4,369.00
|
LSE
|
10:44:31
|
|
6
|
4,375.00
|
LSE
|
10:49:41
|
|
55
|
4,375.00
|
LSE
|
10:49:41
|
|
357
|
4,375.00
|
LSE
|
10:49:41
|
|
230
|
4,373.00
|
LSE
|
10:49:49
|
|
252
|
4,373.00
|
LSE
|
10:50:36
|
|
240
|
4,373.00
|
LSE
|
10:50:52
|
|
40
|
4,373.00
|
LSE
|
10:51:01
|
|
135
|
4,375.00
|
LSE
|
10:51:48
|
|
52
|
4,375.00
|
LSE
|
10:51:48
|
|
188
|
4,375.00
|
LSE
|
10:53:59
|
|
86
|
4,375.00
|
LSE
|
10:53:59
|
|
375
|
4,379.00
|
LSE
|
10:57:03
|
|
275
|
4,379.00
|
LSE
|
10:59:43
|
|
47
|
4,379.00
|
LSE
|
10:59:43
|
|
193
|
4,377.00
|
LSE
|
11:08:07
|
|
75
|
4,377.00
|
LSE
|
11:08:07
|
|
571
|
4,380.00
|
LSE
|
11:09:55
|
|
560
|
4,377.00
|
LSE
|
11:11:00
|
|
581
|
4,379.00
|
LSE
|
11:12:16
|
|
294
|
4,382.00
|
LSE
|
11:22:50
|
|
100
|
4,382.00
|
LSE
|
11:22:50
|
|
583
|
4,384.00
|
LSE
|
11:26:12
|
|
100
|
4,384.00
|
LSE
|
11:26:12
|
|
227
|
4,385.00
|
LSE
|
11:26:17
|
|
98
|
4,385.00
|
LSE
|
11:26:25
|
|
146
|
4,385.00
|
LSE
|
11:26:25
|
|
100
|
4,385.00
|
LSE
|
11:26:26
|
|
100
|
4,385.00
|
LSE
|
11:26:35
|
|
151
|
4,385.00
|
LSE
|
11:26:35
|
|
349
|
4,385.00
|
LSE
|
11:26:36
|
|
100
|
4,385.00
|
LSE
|
11:27:51
|
|
569
|
4,385.00
|
LSE
|
11:29:02
|
|
576
|
4,385.00
|
LSE
|
11:30:23
|
|
550
|
4,385.00
|
LSE
|
11:31:03
|
|
387
|
4,389.00
|
LSE
|
11:33:01
|
|
174
|
4,389.00
|
LSE
|
11:33:01
|
|
398
|
4,389.00
|
LSE
|
11:38:51
|
|
76
|
4,389.00
|
LSE
|
11:39:08
|
|
75
|
4,389.00
|
LSE
|
11:39:08
|
|
120
|
4,389.00
|
LSE
|
11:42:19
|
|
284
|
4,389.00
|
LSE
|
11:42:19
|
|
117
|
4,389.00
|
LSE
|
11:42:19
|
|
52
|
4,388.00
|
LSE
|
11:44:44
|
|
579
|
4,389.00
|
LSE
|
11:46:52
|
|
355
|
4,389.00
|
LSE
|
11:48:42
|
|
110
|
4,389.00
|
LSE
|
11:48:42
|
|
157
|
4,389.00
|
LSE
|
11:48:42
|
|
100
|
4,389.00
|
LSE
|
11:48:42
|
|
81
|
4,389.00
|
LSE
|
11:48:42
|
|
803
|
4,390.00
|
LSE
|
11:58:52
|
|
204
|
4,390.00
|
LSE
|
11:58:52
|
|
234
|
4,390.00
|
LSE
|
11:58:52
|
|
365
|
4,390.00
|
LSE
|
11:58:52
|
|
552
|
4,389.00
|
LSE
|
11:58:52
|
|
547
|
4,391.00
|
LSE
|
11:58:59
|
|
567
|
4,393.00
|
LSE
|
12:00:12
|
|
519
|
4,393.00
|
LSE
|
12:00:35
|
|
183
|
4,393.00
|
LSE
|
12:01:12
|
|
36
|
4,391.00
|
LSE
|
12:09:31
|
|
520
|
4,391.00
|
LSE
|
12:09:31
|
|
235
|
4,389.00
|
LSE
|
12:10:12
|
|
320
|
4,389.00
|
LSE
|
12:10:12
|
|
46
|
4,389.00
|
LSE
|
12:10:40
|
|
546
|
4,389.00
|
LSE
|
12:10:40
|
|
41
|
4,388.00
|
LSE
|
12:12:51
|
|
534
|
4,388.00
|
LSE
|
12:13:03
|
|
549
|
4,388.00
|
LSE
|
12:18:15
|
|
585
|
4,390.00
|
LSE
|
12:21:45
|
|
582
|
4,390.00
|
LSE
|
12:27:03
|
|
548
|
4,388.00
|
LSE
|
12:27:03
|
|
169
|
4,386.00
|
LSE
|
12:29:16
|
|
66
|
4,385.00
|
LSE
|
12:29:28
|
|
428
|
4,385.00
|
LSE
|
12:30:19
|
|
51
|
4,385.00
|
LSE
|
12:30:19
|
|
23
|
4,385.00
|
LSE
|
12:30:19
|
|
549
|
4,385.00
|
LSE
|
12:31:48
|
|
100
|
4,386.00
|
LSE
|
12:35:59
|
|
229
|
4,386.00
|
LSE
|
12:35:59
|
|
568
|
4,385.00
|
LSE
|
12:36:24
|
|
82
|
4,383.00
|
LSE
|
12:38:09
|
|
510
|
4,383.00
|
LSE
|
12:38:09
|
|
576
|
4,381.00
|
LSE
|
12:39:22
|
|
15
|
4,381.00
|
LSE
|
12:46:11
|
|
537
|
4,381.00
|
LSE
|
12:46:11
|
|
213
|
4,381.00
|
LSE
|
12:48:09
|
|
353
|
4,381.00
|
LSE
|
12:48:09
|
|
425
|
4,381.00
|
LSE
|
12:50:21
|
|
142
|
4,381.00
|
LSE
|
12:50:21
|
|
105
|
4,380.00
|
LSE
|
12:52:20
|
|
43
|
4,380.00
|
LSE
|
12:52:20
|
|
50
|
4,380.00
|
LSE
|
12:52:44
|
|
100
|
4,380.00
|
LSE
|
12:53:09
|
|
85
|
4,380.00
|
LSE
|
12:53:09
|
|
264
|
4,380.00
|
LSE
|
12:53:35
|
|
547
|
4,380.00
|
LSE
|
12:57:21
|
|
58
|
4,380.00
|
LSE
|
12:57:35
|
|
515
|
4,380.00
|
LSE
|
12:57:35
|
|
555
|
4,378.00
|
LSE
|
12:57:37
|
|
234
|
4,376.00
|
LSE
|
12:58:20
|
|
337
|
4,376.00
|
LSE
|
12:58:20
|
|
165
|
4,373.00
|
LSE
|
13:01:27
|
|
397
|
4,373.00
|
LSE
|
13:01:27
|
|
278
|
4,373.00
|
LSE
|
13:01:40
|
|
311
|
4,373.00
|
LSE
|
13:01:40
|
|
343
|
4,373.00
|
LSE
|
13:06:03
|
|
69
|
4,373.00
|
LSE
|
13:08:29
|
|
140
|
4,373.00
|
LSE
|
13:08:29
|
|
13
|
4,373.00
|
LSE
|
13:08:29
|
|
24
|
4,373.00
|
LSE
|
13:09:19
|
|
106
|
4,373.00
|
LSE
|
13:09:19
|
|
120
|
4,373.00
|
LSE
|
13:09:19
|
|
53
|
4,373.00
|
LSE
|
13:10:09
|
|
108
|
4,373.00
|
LSE
|
13:10:09
|
|
7
|
4,373.00
|
LSE
|
13:10:09
|
|
47
|
4,373.00
|
LSE
|
13:10:49
|
|
100
|
4,373.00
|
LSE
|
13:10:49
|
|
486
|
4,373.00
|
LSE
|
13:10:49
|
|
591
|
4,371.00
|
LSE
|
13:12:13
|
|
87
|
4,372.00
|
LSE
|
13:13:27
|
|
26
|
4,372.00
|
LSE
|
13:13:32
|
|
434
|
4,372.00
|
LSE
|
13:14:16
|
|
41
|
4,373.00
|
LSE
|
13:16:59
|
|
360
|
4,373.00
|
LSE
|
13:18:20
|
|
155
|
4,373.00
|
LSE
|
13:18:20
|
|
61
|
4,373.00
|
LSE
|
13:19:58
|
|
84
|
4,373.00
|
LSE
|
13:19:58
|
|
222
|
4,373.00
|
LSE
|
13:19:58
|
|
91
|
4,373.00
|
LSE
|
13:20:39
|
|
249
|
4,373.00
|
LSE
|
13:20:39
|
|
171
|
4,373.00
|
LSE
|
13:20:39
|
|
130
|
4,373.00
|
LSE
|
13:20:39
|
|
61
|
4,373.00
|
LSE
|
13:20:39
|
|
32
|
4,373.00
|
LSE
|
13:20:39
|
|
569
|
4,371.00
|
LSE
|
13:22:08
|
|
583
|
4,369.00
|
LSE
|
13:22:47
|
|
20
|
4,366.00
|
LSE
|
13:23:12
|
|
118
|
4,366.00
|
LSE
|
13:23:12
|
|
418
|
4,366.00
|
LSE
|
13:23:13
|
|
320
|
4,366.00
|
LSE
|
13:24:35
|
|
258
|
4,366.00
|
LSE
|
13:24:35
|
|
217
|
4,366.00
|
LSE
|
13:25:48
|
|
555
|
4,364.00
|
LSE
|
13:25:52
|
|
200
|
4,364.00
|
LSE
|
13:30:20
|
|
177
|
4,364.00
|
LSE
|
13:30:20
|
|
277
|
4,364.00
|
LSE
|
13:32:05
|
|
283
|
4,364.00
|
LSE
|
13:32:05
|
|
392
|
4,364.00
|
LSE
|
13:35:09
|
|
184
|
4,364.00
|
LSE
|
13:35:09
|
|
258
|
4,365.00
|
LSE
|
13:38:49
|
|
89
|
4,365.00
|
LSE
|
13:38:49
|
|
168
|
4,365.00
|
LSE
|
13:39:59
|
|
78
|
4,365.00
|
LSE
|
13:39:59
|
|
563
|
4,364.00
|
LSE
|
13:40:04
|
|
468
|
4,364.00
|
LSE
|
13:41:48
|
|
112
|
4,364.00
|
LSE
|
13:41:48
|
|
106
|
4,365.00
|
LSE
|
13:44:59
|
|
213
|
4,365.00
|
LSE
|
13:44:59
|
|
68
|
4,365.00
|
LSE
|
13:46:10
|
|
80
|
4,365.00
|
LSE
|
13:46:10
|
|
43
|
4,365.00
|
LSE
|
13:46:52
|
|
105
|
4,365.00
|
LSE
|
13:46:52
|
|
109
|
4,365.00
|
LSE
|
13:47:10
|
|
39
|
4,365.00
|
LSE
|
13:47:10
|
|
243
|
4,365.00
|
LSE
|
13:47:49
|
|
546
|
4,365.00
|
LSE
|
13:52:45
|
|
92
|
4,365.00
|
LSE
|
13:52:45
|
|
520
|
4,365.00
|
LSE
|
13:52:46
|
|
162
|
4,365.00
|
LSE
|
13:52:46
|
|
568
|
4,364.00
|
LSE
|
13:52:49
|
|
459
|
4,362.00
|
LSE
|
13:52:49
|
|
110
|
4,362.00
|
LSE
|
13:52:56
|
|
78
|
4,363.00
|
LSE
|
13:59:16
|
|
19
|
4,363.00
|
LSE
|
13:59:16
|
|
249
|
4,365.00
|
LSE
|
14:00:40
|
|
135
|
4,365.00
|
LSE
|
14:00:40
|
|
159
|
4,365.00
|
LSE
|
14:00:40
|
|
171
|
4,365.00
|
LSE
|
14:00:40
|
|
112
|
4,365.00
|
LSE
|
14:02:06
|
|
249
|
4,365.00
|
LSE
|
14:02:16
|
|
168
|
4,365.00
|
LSE
|
14:02:16
|
|
100
|
4,365.00
|
LSE
|
14:02:16
|
|
53
|
4,365.00
|
LSE
|
14:02:16
|
|
459
|
4,365.00
|
LSE
|
14:03:49
|
|
117
|
4,365.00
|
LSE
|
14:03:49
|
|
78
|
4,366.00
|
LSE
|
14:03:49
|
|
249
|
4,366.00
|
LSE
|
14:03:49
|
|
212
|
4,366.00
|
LSE
|
14:03:49
|
|
168
|
4,366.00
|
LSE
|
14:03:49
|
|
96
|
4,366.00
|
LSE
|
14:03:49
|
|
340
|
4,363.00
|
LSE
|
14:03:49
|
|
114
|
4,363.00
|
LSE
|
14:03:49
|
|
486
|
4,363.00
|
LSE
|
14:05:19
|
|
88
|
4,363.00
|
LSE
|
14:05:19
|
|
356
|
4,361.00
|
LSE
|
14:06:21
|
|
208
|
4,361.00
|
LSE
|
14:06:21
|
|
552
|
4,363.00
|
LSE
|
14:08:26
|
|
543
|
4,361.00
|
LSE
|
14:10:04
|
|
535
|
4,362.00
|
LSE
|
14:12:54
|
|
21
|
4,362.00
|
LSE
|
14:12:54
|
|
577
|
4,363.00
|
LSE
|
14:13:23
|
|
528
|
4,362.00
|
LSE
|
14:16:12
|
|
48
|
4,362.00
|
LSE
|
14:16:12
|
|
98
|
4,365.00
|
LSE
|
14:18:56
|
|
196
|
4,365.00
|
LSE
|
14:19:03
|
|
29
|
4,365.00
|
LSE
|
14:20:07
|
|
53
|
4,365.00
|
LSE
|
14:20:08
|
|
168
|
4,365.00
|
LSE
|
14:20:08
|
|
249
|
4,365.00
|
LSE
|
14:20:53
|
|
135
|
4,365.00
|
LSE
|
14:20:53
|
|
24
|
4,365.00
|
LSE
|
14:20:53
|
|
100
|
4,365.00
|
LSE
|
14:20:53
|
|
308
|
4,365.00
|
LSE
|
14:20:53
|
|
20
|
4,365.00
|
LSE
|
14:20:53
|
|
588
|
4,364.00
|
LSE
|
14:20:54
|
|
224
|
4,365.00
|
LSE
|
14:20:54
|
|
40
|
4,364.00
|
LSE
|
14:22:42
|
|
100
|
4,364.00
|
LSE
|
14:22:42
|
|
100
|
4,365.00
|
LSE
|
14:23:02
|
|
249
|
4,365.00
|
LSE
|
14:23:02
|
|
133
|
4,365.00
|
LSE
|
14:23:02
|
|
100
|
4,365.00
|
LSE
|
14:23:02
|
|
141
|
4,365.00
|
LSE
|
14:23:02
|
|
519
|
4,365.00
|
LSE
|
14:23:02
|
|
53
|
4,366.00
|
LSE
|
14:24:17
|
|
520
|
4,366.00
|
LSE
|
14:24:17
|
|
100
|
4,364.00
|
LSE
|
14:24:20
|
|
472
|
4,364.00
|
LSE
|
14:24:20
|
|
249
|
4,364.00
|
LSE
|
14:26:55
|
|
100
|
4,364.00
|
LSE
|
14:26:55
|
|
320
|
4,364.00
|
LSE
|
14:26:55
|
|
210
|
4,364.00
|
LSE
|
14:26:55
|
|
382
|
4,364.00
|
LSE
|
14:26:55
|
|
572
|
4,364.00
|
LSE
|
14:27:51
|
|
432
|
4,364.00
|
LSE
|
14:28:33
|
|
98
|
4,364.00
|
LSE
|
14:28:33
|
|
91
|
4,363.00
|
LSE
|
14:28:39
|
|
132
|
4,363.00
|
LSE
|
14:28:39
|
|
400
|
4,363.00
|
LSE
|
14:28:55
|
|
587
|
4,362.00
|
LSE
|
14:29:35
|
|
249
|
4,361.00
|
LSE
|
14:29:35
|
|
241
|
4,361.00
|
LSE
|
14:29:35
|
|
249
|
4,362.00
|
LSE
|
14:29:35
|
|
64
|
4,362.00
|
LSE
|
14:29:35
|
|
141
|
4,359.00
|
LSE
|
14:29:44
|
|
445
|
4,359.00
|
LSE
|
14:29:44
|
|
59
|
4,366.00
|
LSE
|
14:30:00
|
|
66
|
4,366.00
|
LSE
|
14:30:00
|
|
519
|
4,372.00
|
LSE
|
14:30:04
|
|
556
|
4,376.00
|
LSE
|
14:30:29
|
|
463
|
4,374.00
|
LSE
|
14:30:29
|
|
413
|
4,374.00
|
LSE
|
14:30:31
|
|
449
|
4,376.00
|
LSE
|
14:31:02
|
|
586
|
4,380.00
|
LSE
|
14:31:21
|
|
552
|
4,378.00
|
LSE
|
14:31:40
|
|
249
|
4,379.00
|
LSE
|
14:31:51
|
|
100
|
4,379.00
|
LSE
|
14:31:51
|
|
570
|
4,378.00
|
LSE
|
14:32:06
|
|
100
|
4,378.00
|
LSE
|
14:32:07
|
|
48
|
4,378.00
|
LSE
|
14:32:07
|
|
78
|
4,381.00
|
LSE
|
14:32:27
|
|
555
|
4,380.00
|
LSE
|
14:32:46
|
|
81
|
4,381.00
|
LSE
|
14:32:47
|
|
40
|
4,381.00
|
LSE
|
14:32:47
|
|
249
|
4,381.00
|
LSE
|
14:32:47
|
|
555
|
4,380.00
|
LSE
|
14:32:47
|
|
157
|
4,382.00
|
LSE
|
14:32:49
|
|
431
|
4,382.00
|
LSE
|
14:32:49
|
|
121
|
4,381.00
|
LSE
|
14:33:03
|
|
249
|
4,381.00
|
LSE
|
14:33:03
|
|
97
|
4,381.00
|
LSE
|
14:33:03
|
|
24
|
4,380.00
|
LSE
|
14:33:03
|
|
532
|
4,380.00
|
LSE
|
14:33:03
|
|
584
|
4,380.00
|
LSE
|
14:33:17
|
|
327
|
4,381.00
|
LSE
|
14:33:29
|
|
75
|
4,381.00
|
LSE
|
14:33:29
|
|
553
|
4,380.00
|
LSE
|
14:33:36
|
|
566
|
4,378.00
|
LSE
|
14:33:46
|
|
135
|
4,382.00
|
LSE
|
14:33:59
|
|
13
|
4,382.00
|
LSE
|
14:33:59
|
|
249
|
4,382.00
|
LSE
|
14:34:24
|
|
548
|
4,381.00
|
LSE
|
14:34:24
|
|
249
|
4,381.00
|
LSE
|
14:34:25
|
|
34
|
4,381.00
|
LSE
|
14:34:25
|
|
84
|
4,381.00
|
LSE
|
14:34:25
|
|
212
|
4,385.00
|
LSE
|
14:34:46
|
|
249
|
4,385.00
|
LSE
|
14:34:46
|
|
141
|
4,385.00
|
LSE
|
14:34:46
|
|
134
|
4,385.00
|
LSE
|
14:34:46
|
|
67
|
4,385.00
|
LSE
|
14:34:46
|
|
100
|
4,384.00
|
LSE
|
14:34:48
|
|
48
|
4,384.00
|
LSE
|
14:34:48
|
|
98
|
4,384.00
|
LSE
|
14:34:48
|
|
50
|
4,384.00
|
LSE
|
14:34:48
|
|
100
|
4,384.00
|
LSE
|
14:35:03
|
|
574
|
4,383.00
|
LSE
|
14:35:04
|
|
31
|
4,383.00
|
LSE
|
14:35:09
|
|
83
|
4,383.00
|
LSE
|
14:35:09
|
|
572
|
4,381.00
|
LSE
|
14:35:23
|
|
565
|
4,379.00
|
LSE
|
14:35:23
|
|
552
|
4,376.00
|
LSE
|
14:35:25
|
|
355
|
4,378.00
|
LSE
|
14:35:56
|
|
160
|
4,376.00
|
LSE
|
14:36:21
|
|
409
|
4,374.00
|
LSE
|
14:36:40
|
|
403
|
4,376.00
|
LSE
|
14:36:54
|
|
300
|
4,375.00
|
LSE
|
14:37:05
|
|
156
|
4,377.00
|
LSE
|
14:37:28
|
|
199
|
4,377.00
|
LSE
|
14:37:28
|
|
291
|
4,377.00
|
LSE
|
14:37:33
|
|
301
|
4,378.00
|
LSE
|
14:38:03
|
|
25
|
4,377.00
|
LSE
|
14:38:27
|
|
18
|
4,377.00
|
LSE
|
14:38:28
|
|
352
|
4,377.00
|
LSE
|
14:38:44
|
|
193
|
4,375.00
|
LSE
|
14:38:47
|
|
398
|
4,375.00
|
LSE
|
14:39:16
|
|
371
|
4,375.00
|
LSE
|
14:39:31
|
|
293
|
4,374.00
|
LSE
|
14:40:02
|
|
421
|
4,375.00
|
LSE
|
14:40:05
|
|
337
|
4,373.00
|
LSE
|
14:40:44
|
|
224
|
4,373.00
|
LSE
|
14:41:02
|
|
420
|
4,372.00
|
LSE
|
14:41:09
|
|
110
|
4,370.00
|
LSE
|
14:41:15
|
|
216
|
4,370.00
|
LSE
|
14:41:15
|
|
417
|
4,370.00
|
LSE
|
14:41:50
|
|
295
|
4,368.00
|
LSE
|
14:42:06
|
|
400
|
4,368.00
|
LSE
|
14:42:14
|
|
268
|
4,366.00
|
LSE
|
14:42:31
|
|
344
|
4,365.00
|
LSE
|
14:42:58
|
|
313
|
4,365.00
|
LSE
|
14:43:37
|
|
224
|
4,364.00
|
LSE
|
14:43:45
|
|
458
|
4,365.00
|
LSE
|
14:44:03
|
|
366
|
4,365.00
|
LSE
|
14:44:06
|
|
225
|
4,365.00
|
LSE
|
14:44:22
|
|
512
|
4,365.00
|
LSE
|
14:44:59
|
|
353
|
4,367.00
|
LSE
|
14:45:13
|
|
396
|
4,365.00
|
LSE
|
14:45:13
|
|
192
|
4,365.00
|
LSE
|
14:45:37
|
|
188
|
4,363.00
|
LSE
|
14:45:49
|
|
170
|
4,361.00
|
LSE
|
14:45:51
|
|
166
|
4,361.00
|
LSE
|
14:45:53
|
|
168
|
4,361.00
|
LSE
|
14:45:59
|
|
171
|
4,362.00
|
LSE
|
14:46:11
|
|
164
|
4,360.00
|
LSE
|
14:46:45
|
|
143
|
4,362.00
|
LSE
|
14:47:26
|
|
22
|
4,362.00
|
LSE
|
14:47:26
|
|
121
|
4,362.00
|
LSE
|
14:47:26
|
|
74
|
4,362.00
|
LSE
|
14:47:26
|
|
364
|
4,360.00
|
LSE
|
14:47:26
|
|
168
|
4,358.00
|
LSE
|
14:47:26
|
|
98
|
4,360.00
|
LSE
|
14:47:26
|
|
78
|
4,360.00
|
LSE
|
14:47:26
|
|
125
|
4,362.00
|
LSE
|
14:48:07
|
|
148
|
4,362.00
|
LSE
|
14:48:07
|
|
100
|
4,362.00
|
LSE
|
14:48:39
|
|
312
|
4,362.00
|
LSE
|
14:48:39
|
|
335
|
4,361.00
|
LSE
|
14:48:52
|
|
525
|
4,363.00
|
LSE
|
14:49:30
|
|
405
|
4,362.00
|
LSE
|
14:49:33
|
|
119
|
4,363.00
|
LSE
|
14:49:58
|
|
140
|
4,363.00
|
LSE
|
14:49:58
|
|
276
|
4,360.00
|
LSE
|
14:49:58
|
|
41
|
4,362.00
|
LSE
|
14:51:04
|
|
130
|
4,363.00
|
LSE
|
14:51:04
|
|
121
|
4,363.00
|
LSE
|
14:51:04
|
|
120
|
4,363.00
|
LSE
|
14:51:04
|
|
200
|
4,363.00
|
LSE
|
14:51:04
|
|
34
|
4,363.00
|
LSE
|
14:51:04
|
|
124
|
4,363.00
|
LSE
|
14:51:04
|
|
467
|
4,362.00
|
LSE
|
14:51:08
|
|
100
|
4,361.00
|
LSE
|
14:51:47
|
|
48
|
4,361.00
|
LSE
|
14:51:47
|
|
30
|
4,364.00
|
LSE
|
14:51:59
|
|
200
|
4,364.00
|
LSE
|
14:51:59
|
|
111
|
4,364.00
|
LSE
|
14:51:59
|
|
106
|
4,364.00
|
LSE
|
14:51:59
|
|
33
|
4,362.00
|
LSE
|
14:52:05
|
|
210
|
4,362.00
|
LSE
|
14:52:05
|
|
148
|
4,362.00
|
LSE
|
14:52:27
|
|
179
|
4,361.00
|
LSE
|
14:52:31
|
|
203
|
4,360.00
|
LSE
|
14:52:54
|
|
200
|
4,360.00
|
LSE
|
14:52:54
|
|
150
|
4,359.00
|
LSE
|
14:53:09
|
|
208
|
4,360.00
|
LSE
|
14:53:09
|
|
197
|
4,359.00
|
LSE
|
14:53:50
|
|
204
|
4,360.00
|
LSE
|
14:54:05
|
|
220
|
4,360.00
|
LSE
|
14:54:05
|
|
115
|
4,360.00
|
LSE
|
14:54:05
|
|
65
|
4,360.00
|
LSE
|
14:54:19
|
|
100
|
4,360.00
|
LSE
|
14:54:19
|
|
100
|
4,360.00
|
LSE
|
14:54:19
|
|
93
|
4,360.00
|
LSE
|
14:54:19
|
|
312
|
4,360.00
|
LSE
|
14:55:35
|
|
82
|
4,360.00
|
LSE
|
14:55:35
|
|
44
|
4,360.00
|
LSE
|
14:55:35
|
|
204
|
4,360.00
|
LSE
|
14:55:35
|
|
24
|
4,360.00
|
LSE
|
14:55:35
|
|
14
|
4,360.00
|
LSE
|
14:55:35
|
|
17
|
4,360.00
|
LSE
|
14:55:35
|
|
70
|
4,363.00
|
LSE
|
14:55:56
|
|
100
|
4,363.00
|
LSE
|
14:55:56
|
|
312
|
4,363.00
|
LSE
|
14:55:56
|
|
221
|
4,363.00
|
LSE
|
14:55:56
|
|
100
|
4,363.00
|
LSE
|
14:55:56
|
|
220
|
4,364.00
|
LSE
|
14:56:16
|
|
249
|
4,364.00
|
LSE
|
14:56:16
|
|
219
|
4,363.00
|
LSE
|
14:56:17
|
|
228
|
4,365.00
|
LSE
|
14:57:07
|
|
185
|
4,365.00
|
LSE
|
14:57:07
|
|
21
|
4,365.00
|
LSE
|
14:57:07
|
|
183
|
4,365.00
|
LSE
|
14:57:07
|
|
200
|
4,365.00
|
LSE
|
14:57:30
|
|
173
|
4,365.00
|
LSE
|
14:57:33
|
|
210
|
4,364.00
|
LSE
|
14:57:39
|
|
372
|
4,363.00
|
LSE
|
14:59:01
|
|
Date of purchase:
|
12 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
145,000
|
|
Highest price paid per share (pence):
|
4,365.00p
|
|
Lowest price paid per share (pence):
|
4,232.00p
|
|
Volume weighted average price paid per share (pence):
|
4,302.41p
|
|
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
|
12/12/2025
|
145,000
|
4,302.41p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
12/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
12/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
456
|
4,360.00
|
LSE
|
08:23:36
|
|
497
|
4,358.00
|
LSE
|
08:23:36
|
|
517
|
4,362.00
|
LSE
|
08:25:12
|
|
508
|
4,360.00
|
LSE
|
08:25:39
|
|
477
|
4,358.00
|
LSE
|
08:26:20
|
|
229
|
4,363.00
|
LSE
|
08:26:27
|
|
200
|
4,360.00
|
LSE
|
08:28:31
|
|
232
|
4,358.00
|
LSE
|
08:28:32
|
|
201
|
4,359.00
|
LSE
|
08:29:08
|
|
274
|
4,359.00
|
LSE
|
08:30:25
|
|
272
|
4,359.00
|
LSE
|
08:31:25
|
|
579
|
4,363.00
|
LSE
|
08:37:41
|
|
556
|
4,365.00
|
LSE
|
08:38:21
|
|
555
|
4,363.00
|
LSE
|
08:38:24
|
|
579
|
4,361.00
|
LSE
|
08:39:33
|
|
201
|
4,362.00
|
LSE
|
08:42:31
|
|
171
|
4,360.00
|
LSE
|
08:43:04
|
|
573
|
4,360.00
|
LSE
|
08:46:47
|
|
250
|
4,358.00
|
LSE
|
08:47:45
|
|
443
|
4,357.00
|
LSE
|
08:48:47
|
|
348
|
4,355.00
|
LSE
|
08:48:47
|
|
477
|
4,353.00
|
LSE
|
08:49:00
|
|
415
|
4,350.00
|
LSE
|
08:49:11
|
|
264
|
4,349.00
|
LSE
|
08:51:34
|
|
168
|
4,351.00
|
LSE
|
08:52:34
|
|
255
|
4,353.00
|
LSE
|
08:53:21
|
|
221
|
4,351.00
|
LSE
|
08:53:49
|
|
184
|
4,349.00
|
LSE
|
08:55:06
|
|
196
|
4,349.00
|
LSE
|
08:55:18
|
|
148
|
4,349.00
|
LSE
|
08:57:06
|
|
209
|
4,347.00
|
LSE
|
08:57:22
|
|
40
|
4,348.00
|
LSE
|
08:57:34
|
|
202
|
4,348.00
|
LSE
|
08:57:43
|
|
244
|
4,346.00
|
LSE
|
08:58:47
|
|
189
|
4,344.00
|
LSE
|
09:02:44
|
|
71
|
4,344.00
|
LSE
|
09:03:46
|
|
489
|
4,344.00
|
LSE
|
09:03:46
|
|
522
|
4,343.00
|
LSE
|
09:05:30
|
|
209
|
4,341.00
|
LSE
|
09:05:31
|
|
422
|
4,341.00
|
LSE
|
09:06:03
|
|
150
|
4,339.00
|
LSE
|
09:06:05
|
|
150
|
4,339.00
|
LSE
|
09:06:31
|
|
458
|
4,342.00
|
LSE
|
09:09:40
|
|
356
|
4,340.00
|
LSE
|
09:10:26
|
|
447
|
4,342.00
|
LSE
|
09:12:36
|
|
265
|
4,340.00
|
LSE
|
09:16:33
|
|
304
|
4,338.00
|
LSE
|
09:17:03
|
|
131
|
4,337.00
|
LSE
|
09:17:50
|
|
103
|
4,337.00
|
LSE
|
09:17:50
|
|
200
|
4,337.00
|
LSE
|
09:19:06
|
|
139
|
4,337.00
|
LSE
|
09:19:06
|
|
474
|
4,339.00
|
LSE
|
09:20:23
|
|
587
|
4,339.00
|
LSE
|
09:23:22
|
|
461
|
4,337.00
|
LSE
|
09:24:06
|
|
286
|
4,337.00
|
LSE
|
09:24:40
|
|
250
|
4,335.00
|
LSE
|
09:24:44
|
|
57
|
4,335.00
|
LSE
|
09:24:44
|
|
228
|
4,338.00
|
LSE
|
09:25:58
|
|
316
|
4,338.00
|
LSE
|
09:29:50
|
|
311
|
4,338.00
|
LSE
|
09:31:57
|
|
92
|
4,338.00
|
LSE
|
09:31:57
|
|
207
|
4,336.00
|
LSE
|
09:39:04
|
|
152
|
4,334.00
|
LSE
|
09:39:40
|
|
97
|
4,332.00
|
LSE
|
09:39:45
|
|
273
|
4,332.00
|
LSE
|
09:40:00
|
|
584
|
4,332.00
|
LSE
|
09:41:05
|
|
581
|
4,334.00
|
LSE
|
09:45:53
|
|
553
|
4,334.00
|
LSE
|
09:47:53
|
|
371
|
4,332.00
|
LSE
|
09:48:26
|
|
189
|
4,332.00
|
LSE
|
09:48:26
|
|
2
|
4,333.00
|
LSE
|
09:53:13
|
|
100
|
4,333.00
|
LSE
|
09:53:13
|
|
128
|
4,333.00
|
LSE
|
09:53:13
|
|
556
|
4,333.00
|
LSE
|
09:54:46
|
|
365
|
4,331.00
|
LSE
|
09:55:54
|
|
190
|
4,331.00
|
LSE
|
09:55:54
|
|
560
|
4,331.00
|
LSE
|
09:57:10
|
|
566
|
4,331.00
|
LSE
|
09:57:38
|
|
577
|
4,333.00
|
LSE
|
10:01:15
|
|
199
|
4,331.00
|
LSE
|
10:02:11
|
|
290
|
4,331.00
|
LSE
|
10:02:11
|
|
199
|
4,331.00
|
LSE
|
10:07:24
|
|
228
|
4,332.00
|
LSE
|
10:07:24
|
|
349
|
4,331.00
|
LSE
|
10:08:36
|
|
97
|
4,329.00
|
LSE
|
10:09:06
|
|
63
|
4,333.00
|
LSE
|
10:12:53
|
|
254
|
4,333.00
|
LSE
|
10:12:53
|
|
156
|
4,333.00
|
LSE
|
10:12:53
|
|
1
|
4,333.00
|
LSE
|
10:12:53
|
|
588
|
4,333.00
|
LSE
|
10:16:04
|
|
453
|
4,331.00
|
LSE
|
10:18:07
|
|
127
|
4,331.00
|
LSE
|
10:18:07
|
|
150
|
4,331.00
|
LSE
|
10:18:14
|
|
409
|
4,331.00
|
LSE
|
10:18:14
|
|
476
|
4,329.00
|
LSE
|
10:18:28
|
|
586
|
4,332.00
|
LSE
|
10:19:56
|
|
570
|
4,332.00
|
LSE
|
10:20:11
|
|
492
|
4,332.00
|
LSE
|
10:20:32
|
|
4
|
4,330.00
|
LSE
|
10:20:32
|
|
555
|
4,330.00
|
LSE
|
10:20:45
|
|
148
|
4,330.00
|
LSE
|
10:22:13
|
|
161
|
4,328.00
|
LSE
|
10:22:44
|
|
411
|
4,328.00
|
LSE
|
10:22:44
|
|
158
|
4,326.00
|
LSE
|
10:23:20
|
|
151
|
4,325.00
|
LSE
|
10:23:55
|
|
205
|
4,325.00
|
LSE
|
10:26:41
|
|
152
|
4,323.00
|
LSE
|
10:27:08
|
|
52
|
4,321.00
|
LSE
|
10:27:43
|
|
96
|
4,321.00
|
LSE
|
10:27:43
|
|
469
|
4,320.00
|
LSE
|
10:32:32
|
|
225
|
4,318.00
|
LSE
|
10:34:27
|
|
459
|
4,318.00
|
LSE
|
10:35:41
|
|
423
|
4,318.00
|
LSE
|
10:38:48
|
|
181
|
4,316.00
|
LSE
|
10:38:52
|
|
362
|
4,317.00
|
LSE
|
10:39:30
|
|
173
|
4,317.00
|
LSE
|
10:40:29
|
|
290
|
4,315.00
|
LSE
|
10:40:29
|
|
250
|
4,333.00
|
LSE
|
10:47:05
|
|
504
|
4,335.00
|
LSE
|
10:47:21
|
|
452
|
4,337.00
|
LSE
|
10:48:56
|
|
75
|
4,342.00
|
LSE
|
10:49:32
|
|
25
|
4,342.00
|
LSE
|
10:49:32
|
|
75
|
4,342.00
|
LSE
|
10:49:32
|
|
25
|
4,342.00
|
LSE
|
10:49:32
|
|
136
|
4,342.00
|
LSE
|
10:49:32
|
|
26
|
4,342.00
|
LSE
|
10:49:32
|
|
300
|
4,340.00
|
LSE
|
10:50:14
|
|
88
|
4,338.00
|
LSE
|
10:50:14
|
|
218
|
4,338.00
|
LSE
|
10:50:14
|
|
187
|
4,331.00
|
LSE
|
10:52:05
|
|
3
|
4,331.00
|
LSE
|
10:52:05
|
|
25
|
4,331.00
|
LSE
|
10:52:05
|
|
86
|
4,331.00
|
LSE
|
10:52:38
|
|
423
|
4,333.00
|
LSE
|
10:55:54
|
|
374
|
4,336.00
|
LSE
|
10:57:15
|
|
276
|
4,334.00
|
LSE
|
10:59:29
|
|
341
|
4,333.00
|
LSE
|
11:00:24
|
|
359
|
4,333.00
|
LSE
|
11:02:48
|
|
451
|
4,333.00
|
LSE
|
11:04:38
|
|
441
|
4,333.00
|
LSE
|
11:07:48
|
|
51
|
4,333.00
|
LSE
|
11:07:48
|
|
98
|
4,331.00
|
LSE
|
11:07:49
|
|
374
|
4,331.00
|
LSE
|
11:08:08
|
|
338
|
4,333.00
|
LSE
|
11:09:32
|
|
148
|
4,331.00
|
LSE
|
11:10:00
|
|
63
|
4,333.00
|
LSE
|
11:11:16
|
|
264
|
4,333.00
|
LSE
|
11:11:16
|
|
17
|
4,333.00
|
LSE
|
11:12:28
|
|
43
|
4,331.00
|
LSE
|
11:12:51
|
|
41
|
4,333.00
|
LSE
|
11:13:56
|
|
250
|
4,333.00
|
LSE
|
11:13:56
|
|
100
|
4,333.00
|
LSE
|
11:13:56
|
|
43
|
4,333.00
|
LSE
|
11:15:24
|
|
66
|
4,333.00
|
LSE
|
11:15:32
|
|
264
|
4,333.00
|
LSE
|
11:15:40
|
|
590
|
4,337.00
|
LSE
|
11:20:31
|
|
181
|
4,337.00
|
LSE
|
11:21:57
|
|
382
|
4,337.00
|
LSE
|
11:21:57
|
|
578
|
4,339.00
|
LSE
|
11:27:51
|
|
587
|
4,340.00
|
LSE
|
11:28:05
|
|
588
|
4,337.00
|
LSE
|
11:29:46
|
|
543
|
4,337.00
|
LSE
|
11:30:51
|
|
541
|
4,335.00
|
LSE
|
11:32:51
|
|
222
|
4,335.00
|
LSE
|
11:33:19
|
|
1
|
4,335.00
|
LSE
|
11:33:25
|
|
30
|
4,335.00
|
LSE
|
11:33:25
|
|
15
|
4,335.00
|
LSE
|
11:33:27
|
|
21
|
4,335.00
|
LSE
|
11:33:27
|
|
11
|
4,335.00
|
LSE
|
11:33:27
|
|
318
|
4,337.00
|
LSE
|
11:34:51
|
|
288
|
4,337.00
|
LSE
|
11:36:11
|
|
224
|
4,338.00
|
LSE
|
11:38:41
|
|
239
|
4,338.00
|
LSE
|
11:38:41
|
|
557
|
4,339.00
|
LSE
|
11:43:15
|
|
442
|
4,337.00
|
LSE
|
11:43:54
|
|
406
|
4,335.00
|
LSE
|
11:45:02
|
|
363
|
4,336.00
|
LSE
|
11:46:45
|
|
342
|
4,334.00
|
LSE
|
11:47:21
|
|
571
|
4,334.00
|
LSE
|
11:52:18
|
|
21
|
4,334.00
|
LSE
|
11:54:21
|
|
562
|
4,335.00
|
LSE
|
11:56:34
|
|
109
|
4,336.00
|
LSE
|
12:03:13
|
|
155
|
4,336.00
|
LSE
|
12:03:13
|
|
100
|
4,336.00
|
LSE
|
12:03:13
|
|
204
|
4,336.00
|
LSE
|
12:03:13
|
|
592
|
4,334.00
|
LSE
|
12:03:13
|
|
139
|
4,335.00
|
LSE
|
12:07:23
|
|
100
|
4,335.00
|
LSE
|
12:07:23
|
|
28
|
4,335.00
|
LSE
|
12:07:23
|
|
89
|
4,335.00
|
LSE
|
12:08:33
|
|
1
|
4,335.00
|
LSE
|
12:08:33
|
|
97
|
4,335.00
|
LSE
|
12:08:33
|
|
100
|
4,335.00
|
LSE
|
12:08:33
|
|
34
|
4,335.00
|
LSE
|
12:08:33
|
|
76
|
4,335.00
|
LSE
|
12:09:53
|
|
100
|
4,335.00
|
LSE
|
12:09:53
|
|
223
|
4,335.00
|
LSE
|
12:09:53
|
|
100
|
4,335.00
|
LSE
|
12:09:53
|
|
551
|
4,334.00
|
LSE
|
12:10:59
|
|
364
|
4,334.00
|
LSE
|
12:11:04
|
|
185
|
4,334.00
|
LSE
|
12:11:06
|
|
551
|
4,335.00
|
LSE
|
12:12:25
|
|
497
|
4,335.00
|
LSE
|
12:13:51
|
|
381
|
4,332.00
|
LSE
|
12:17:11
|
|
100
|
4,332.00
|
LSE
|
12:23:34
|
|
130
|
4,332.00
|
LSE
|
12:23:34
|
|
18
|
4,332.00
|
LSE
|
12:23:34
|
|
104
|
4,332.00
|
LSE
|
12:24:11
|
|
100
|
4,332.00
|
LSE
|
12:24:12
|
|
304
|
4,332.00
|
LSE
|
12:26:55
|
|
265
|
4,332.00
|
LSE
|
12:26:55
|
|
223
|
4,332.00
|
LSE
|
12:27:18
|
|
102
|
4,332.00
|
LSE
|
12:27:18
|
|
1
|
4,332.00
|
LSE
|
12:27:18
|
|
309
|
4,331.00
|
LSE
|
12:27:18
|
|
263
|
4,331.00
|
LSE
|
12:27:18
|
|
82
|
4,329.00
|
LSE
|
12:27:46
|
|
121
|
4,329.00
|
LSE
|
12:27:46
|
|
216
|
4,329.00
|
LSE
|
12:28:01
|
|
367
|
4,329.00
|
LSE
|
12:28:02
|
|
554
|
4,329.00
|
LSE
|
12:29:31
|
|
60
|
4,329.00
|
LSE
|
12:33:51
|
|
507
|
4,329.00
|
LSE
|
12:33:51
|
|
277
|
4,328.00
|
LSE
|
12:34:13
|
|
18
|
4,328.00
|
LSE
|
12:34:13
|
|
153
|
4,328.00
|
LSE
|
12:34:41
|
|
77
|
4,328.00
|
LSE
|
12:34:41
|
|
54
|
4,328.00
|
LSE
|
12:35:27
|
|
553
|
4,328.00
|
LSE
|
12:38:31
|
|
85
|
4,326.00
|
LSE
|
12:40:29
|
|
306
|
4,326.00
|
LSE
|
12:40:49
|
|
76
|
4,326.00
|
LSE
|
12:42:07
|
|
119
|
4,326.00
|
LSE
|
12:43:16
|
|
356
|
4,326.00
|
LSE
|
12:43:16
|
|
87
|
4,328.00
|
LSE
|
12:47:00
|
|
98
|
4,328.00
|
LSE
|
12:47:00
|
|
223
|
4,328.00
|
LSE
|
12:50:07
|
|
151
|
4,328.00
|
LSE
|
12:50:07
|
|
100
|
4,328.00
|
LSE
|
12:50:07
|
|
19
|
4,327.00
|
LSE
|
12:50:07
|
|
532
|
4,327.00
|
LSE
|
12:50:13
|
|
186
|
4,329.00
|
LSE
|
12:51:08
|
|
1
|
4,329.00
|
LSE
|
12:51:08
|
|
47
|
4,329.00
|
LSE
|
12:51:09
|
|
48
|
4,329.00
|
LSE
|
12:51:09
|
|
37
|
4,329.00
|
LSE
|
12:51:09
|
|
165
|
4,329.00
|
LSE
|
12:51:09
|
|
73
|
4,329.00
|
LSE
|
12:52:03
|
|
1
|
4,329.00
|
LSE
|
12:52:03
|
|
82
|
4,329.00
|
LSE
|
12:52:03
|
|
169
|
4,327.00
|
LSE
|
12:52:12
|
|
377
|
4,327.00
|
LSE
|
12:52:12
|
|
21
|
4,327.00
|
LSE
|
12:52:13
|
|
547
|
4,327.00
|
LSE
|
12:58:19
|
|
156
|
4,327.00
|
LSE
|
12:58:19
|
|
223
|
4,327.00
|
LSE
|
12:58:19
|
|
204
|
4,327.00
|
LSE
|
12:58:19
|
|
145
|
4,326.00
|
LSE
|
12:59:09
|
|
117
|
4,326.00
|
LSE
|
12:59:09
|
|
100
|
4,327.00
|
LSE
|
13:00:07
|
|
3
|
4,327.00
|
LSE
|
13:00:11
|
|
145
|
4,327.00
|
LSE
|
13:00:11
|
|
201
|
4,327.00
|
LSE
|
13:00:28
|
|
560
|
4,326.00
|
LSE
|
13:00:44
|
|
567
|
4,324.00
|
LSE
|
13:00:44
|
|
10
|
4,324.00
|
LSE
|
13:04:48
|
|
559
|
4,323.00
|
LSE
|
13:05:28
|
|
570
|
4,323.00
|
LSE
|
13:05:32
|
|
589
|
4,321.00
|
LSE
|
13:06:43
|
|
120
|
4,320.00
|
LSE
|
13:10:29
|
|
223
|
4,321.00
|
LSE
|
13:12:36
|
|
127
|
4,321.00
|
LSE
|
13:12:36
|
|
178
|
4,321.00
|
LSE
|
13:12:36
|
|
59
|
4,321.00
|
LSE
|
13:12:36
|
|
76
|
4,321.00
|
LSE
|
13:12:36
|
|
133
|
4,321.00
|
LSE
|
13:12:36
|
|
76
|
4,322.00
|
LSE
|
13:15:30
|
|
100
|
4,322.00
|
LSE
|
13:15:30
|
|
180
|
4,324.00
|
LSE
|
13:17:05
|
|
75
|
4,324.00
|
LSE
|
13:17:05
|
|
200
|
4,324.00
|
LSE
|
13:17:05
|
|
144
|
4,325.00
|
LSE
|
13:18:32
|
|
121
|
4,325.00
|
LSE
|
13:18:34
|
|
482
|
4,324.00
|
LSE
|
13:20:45
|
|
279
|
4,324.00
|
LSE
|
13:21:04
|
|
570
|
4,323.00
|
LSE
|
13:21:04
|
|
552
|
4,321.00
|
LSE
|
13:21:04
|
|
562
|
4,319.00
|
LSE
|
13:21:04
|
|
290
|
4,318.00
|
LSE
|
13:21:11
|
|
200
|
4,318.00
|
LSE
|
13:21:11
|
|
50
|
4,318.00
|
LSE
|
13:21:13
|
|
33
|
4,318.00
|
LSE
|
13:21:13
|
|
582
|
4,320.00
|
LSE
|
13:21:57
|
|
552
|
4,318.00
|
LSE
|
13:22:12
|
|
575
|
4,316.00
|
LSE
|
13:22:21
|
|
4
|
4,315.00
|
LSE
|
13:23:09
|
|
158
|
4,315.00
|
LSE
|
13:23:09
|
|
165
|
4,313.00
|
LSE
|
13:28:08
|
|
24
|
4,313.00
|
LSE
|
13:28:08
|
|
158
|
4,311.00
|
LSE
|
13:28:49
|
|
161
|
4,308.00
|
LSE
|
13:29:51
|
|
563
|
4,310.00
|
LSE
|
13:32:21
|
|
569
|
4,308.00
|
LSE
|
13:33:26
|
|
565
|
4,310.00
|
LSE
|
13:33:39
|
|
559
|
4,308.00
|
LSE
|
13:34:22
|
|
331
|
4,310.00
|
LSE
|
13:35:39
|
|
196
|
4,310.00
|
LSE
|
13:35:39
|
|
523
|
4,308.00
|
LSE
|
13:36:00
|
|
589
|
4,306.00
|
LSE
|
13:38:51
|
|
385
|
4,307.00
|
LSE
|
13:40:01
|
|
243
|
4,305.00
|
LSE
|
13:40:24
|
|
84
|
4,305.00
|
LSE
|
13:40:24
|
|
142
|
4,305.00
|
LSE
|
13:41:09
|
|
103
|
4,305.00
|
LSE
|
13:41:11
|
|
257
|
4,305.00
|
LSE
|
13:41:36
|
|
229
|
4,306.00
|
LSE
|
13:42:12
|
|
154
|
4,305.00
|
LSE
|
13:43:10
|
|
181
|
4,303.00
|
LSE
|
13:43:13
|
|
160
|
4,304.00
|
LSE
|
13:45:06
|
|
155
|
4,306.00
|
LSE
|
13:49:55
|
|
394
|
4,306.00
|
LSE
|
13:49:55
|
|
172
|
4,306.00
|
LSE
|
13:51:11
|
|
384
|
4,306.00
|
LSE
|
13:51:11
|
|
498
|
4,304.00
|
LSE
|
13:51:12
|
|
148
|
4,302.00
|
LSE
|
13:52:05
|
|
285
|
4,304.00
|
LSE
|
13:53:17
|
|
298
|
4,304.00
|
LSE
|
13:53:17
|
|
430
|
4,304.00
|
LSE
|
13:53:32
|
|
37
|
4,302.00
|
LSE
|
13:53:51
|
|
37
|
4,302.00
|
LSE
|
13:54:29
|
|
492
|
4,302.00
|
LSE
|
13:55:02
|
|
312
|
4,302.00
|
LSE
|
13:55:04
|
|
250
|
4,302.00
|
LSE
|
13:55:37
|
|
213
|
4,300.00
|
LSE
|
13:55:52
|
|
207
|
4,300.00
|
LSE
|
13:58:01
|
|
355
|
4,299.00
|
LSE
|
13:58:42
|
|
215
|
4,299.00
|
LSE
|
14:00:29
|
|
356
|
4,301.00
|
LSE
|
14:02:50
|
|
370
|
4,299.00
|
LSE
|
14:05:14
|
|
472
|
4,299.00
|
LSE
|
14:05:51
|
|
100
|
4,299.00
|
LSE
|
14:05:51
|
|
9
|
4,301.00
|
LSE
|
14:07:04
|
|
541
|
4,301.00
|
LSE
|
14:07:04
|
|
572
|
4,301.00
|
LSE
|
14:08:58
|
|
591
|
4,299.00
|
LSE
|
14:10:20
|
|
164
|
4,297.00
|
LSE
|
14:11:16
|
|
550
|
4,296.00
|
LSE
|
14:12:06
|
|
547
|
4,296.00
|
LSE
|
14:12:41
|
|
392
|
4,294.00
|
LSE
|
14:12:59
|
|
86
|
4,294.00
|
LSE
|
14:12:59
|
|
70
|
4,294.00
|
LSE
|
14:12:59
|
|
569
|
4,292.00
|
LSE
|
14:13:58
|
|
180
|
4,291.00
|
LSE
|
14:14:00
|
|
53
|
4,291.00
|
LSE
|
14:14:00
|
|
53
|
4,291.00
|
LSE
|
14:14:00
|
|
8
|
4,291.00
|
LSE
|
14:14:15
|
|
177
|
4,291.00
|
LSE
|
14:14:15
|
|
277
|
4,289.00
|
LSE
|
14:14:15
|
|
187
|
4,292.00
|
LSE
|
14:14:54
|
|
185
|
4,291.00
|
LSE
|
14:15:07
|
|
182
|
4,291.00
|
LSE
|
14:16:43
|
|
194
|
4,288.00
|
LSE
|
14:16:43
|
|
300
|
4,287.00
|
LSE
|
14:17:10
|
|
163
|
4,285.00
|
LSE
|
14:17:43
|
|
215
|
4,284.00
|
LSE
|
14:17:43
|
|
171
|
4,282.00
|
LSE
|
14:17:49
|
|
33
|
4,282.00
|
LSE
|
14:17:49
|
|
40
|
4,280.00
|
LSE
|
14:18:13
|
|
11
|
4,280.00
|
LSE
|
14:18:13
|
|
159
|
4,280.00
|
LSE
|
14:18:13
|
|
61
|
4,279.00
|
LSE
|
14:18:24
|
|
111
|
4,279.00
|
LSE
|
14:18:24
|
|
174
|
4,277.00
|
LSE
|
14:19:03
|
|
177
|
4,275.00
|
LSE
|
14:19:07
|
|
169
|
4,272.00
|
LSE
|
14:20:03
|
|
169
|
4,270.00
|
LSE
|
14:20:03
|
|
167
|
4,268.00
|
LSE
|
14:20:03
|
|
171
|
4,267.00
|
LSE
|
14:20:20
|
|
148
|
4,273.00
|
LSE
|
14:20:42
|
|
172
|
4,274.00
|
LSE
|
14:21:02
|
|
166
|
4,278.00
|
LSE
|
14:21:30
|
|
168
|
4,275.00
|
LSE
|
14:21:30
|
|
58
|
4,279.00
|
LSE
|
14:23:08
|
|
246
|
4,279.00
|
LSE
|
14:23:08
|
|
154
|
4,276.00
|
LSE
|
14:23:08
|
|
267
|
4,276.00
|
LSE
|
14:23:32
|
|
285
|
4,277.00
|
LSE
|
14:23:40
|
|
193
|
4,276.00
|
LSE
|
14:24:07
|
|
191
|
4,276.00
|
LSE
|
14:24:29
|
|
156
|
4,274.00
|
LSE
|
14:24:29
|
|
222
|
4,274.00
|
LSE
|
14:24:38
|
|
160
|
4,276.00
|
LSE
|
14:24:57
|
|
171
|
4,279.00
|
LSE
|
14:25:42
|
|
167
|
4,277.00
|
LSE
|
14:26:01
|
|
252
|
4,275.00
|
LSE
|
14:26:31
|
|
355
|
4,277.00
|
LSE
|
14:27:41
|
|
389
|
4,275.00
|
LSE
|
14:28:17
|
|
115
|
4,272.00
|
LSE
|
14:28:41
|
|
541
|
4,274.00
|
LSE
|
14:29:30
|
|
37
|
4,274.00
|
LSE
|
14:29:30
|
|
163
|
4,272.00
|
LSE
|
14:29:30
|
|
189
|
4,270.00
|
LSE
|
14:29:30
|
|
392
|
4,270.00
|
LSE
|
14:29:30
|
|
583
|
4,270.00
|
LSE
|
14:29:30
|
|
253
|
4,268.00
|
LSE
|
14:29:37
|
|
336
|
4,268.00
|
LSE
|
14:29:37
|
|
200
|
4,269.00
|
LSE
|
14:29:37
|
|
39
|
4,271.00
|
LSE
|
14:30:00
|
|
244
|
4,271.00
|
LSE
|
14:30:00
|
|
290
|
4,276.00
|
LSE
|
14:30:01
|
|
161
|
4,273.00
|
LSE
|
14:30:02
|
|
199
|
4,271.00
|
LSE
|
14:30:02
|
|
170
|
4,274.00
|
LSE
|
14:30:07
|
|
190
|
4,276.00
|
LSE
|
14:30:11
|
|
188
|
4,273.00
|
LSE
|
14:30:16
|
|
61
|
4,271.00
|
LSE
|
14:30:22
|
|
125
|
4,271.00
|
LSE
|
14:30:22
|
|
274
|
4,273.00
|
LSE
|
14:30:28
|
|
188
|
4,271.00
|
LSE
|
14:30:38
|
|
254
|
4,272.00
|
LSE
|
14:30:42
|
|
273
|
4,270.00
|
LSE
|
14:30:58
|
|
176
|
4,268.00
|
LSE
|
14:30:59
|
|
134
|
4,268.00
|
LSE
|
14:31:05
|
|
277
|
4,268.00
|
LSE
|
14:31:05
|
|
316
|
4,271.00
|
LSE
|
14:31:39
|
|
199
|
4,271.00
|
LSE
|
14:31:39
|
|
61
|
4,271.00
|
LSE
|
14:31:39
|
|
163
|
4,273.00
|
LSE
|
14:31:51
|
|
549
|
4,271.00
|
LSE
|
14:31:51
|
|
561
|
4,269.00
|
LSE
|
14:32:00
|
|
25
|
4,269.00
|
LSE
|
14:32:00
|
|
572
|
4,270.00
|
LSE
|
14:32:07
|
|
497
|
4,269.00
|
LSE
|
14:32:09
|
|
302
|
4,267.00
|
LSE
|
14:32:17
|
|
201
|
4,267.00
|
LSE
|
14:32:17
|
|
44
|
4,267.00
|
LSE
|
14:32:17
|
|
231
|
4,267.00
|
LSE
|
14:32:18
|
|
283
|
4,266.00
|
LSE
|
14:32:31
|
|
578
|
4,264.00
|
LSE
|
14:32:38
|
|
139
|
4,265.00
|
LSE
|
14:32:43
|
|
188
|
4,265.00
|
LSE
|
14:32:43
|
|
579
|
4,267.00
|
LSE
|
14:33:01
|
|
573
|
4,265.00
|
LSE
|
14:33:15
|
|
11
|
4,265.00
|
LSE
|
14:33:15
|
|
340
|
4,263.00
|
LSE
|
14:33:16
|
|
150
|
4,263.00
|
LSE
|
14:33:20
|
|
141
|
4,263.00
|
LSE
|
14:33:31
|
|
281
|
4,261.00
|
LSE
|
14:33:51
|
|
554
|
4,261.00
|
LSE
|
14:33:54
|
|
188
|
4,262.00
|
LSE
|
14:34:06
|
|
567
|
4,260.00
|
LSE
|
14:34:06
|
|
552
|
4,260.00
|
LSE
|
14:34:21
|
|
60
|
4,258.00
|
LSE
|
14:34:32
|
|
36
|
4,258.00
|
LSE
|
14:34:32
|
|
116
|
4,258.00
|
LSE
|
14:34:32
|
|
121
|
4,258.00
|
LSE
|
14:34:32
|
|
188
|
4,258.00
|
LSE
|
14:34:32
|
|
307
|
4,256.00
|
LSE
|
14:34:36
|
|
561
|
4,255.00
|
LSE
|
14:34:37
|
|
550
|
4,253.00
|
LSE
|
14:34:43
|
|
277
|
4,251.00
|
LSE
|
14:34:49
|
|
310
|
4,251.00
|
LSE
|
14:34:49
|
|
311
|
4,249.00
|
LSE
|
14:35:01
|
|
263
|
4,249.00
|
LSE
|
14:35:05
|
|
94
|
4,249.00
|
LSE
|
14:35:05
|
|
175
|
4,250.00
|
LSE
|
14:35:11
|
|
22
|
4,248.00
|
LSE
|
14:35:13
|
|
170
|
4,248.00
|
LSE
|
14:35:13
|
|
199
|
4,250.00
|
LSE
|
14:35:31
|
|
106
|
4,250.00
|
LSE
|
14:35:34
|
|
45
|
4,250.00
|
LSE
|
14:35:34
|
|
72
|
4,251.00
|
LSE
|
14:35:51
|
|
191
|
4,251.00
|
LSE
|
14:35:51
|
|
184
|
4,248.00
|
LSE
|
14:35:53
|
|
204
|
4,246.00
|
LSE
|
14:35:53
|
|
18
|
4,246.00
|
LSE
|
14:35:53
|
|
265
|
4,245.00
|
LSE
|
14:35:54
|
|
439
|
4,248.00
|
LSE
|
14:36:59
|
|
225
|
4,250.00
|
LSE
|
14:37:01
|
|
110
|
4,250.00
|
LSE
|
14:37:01
|
|
229
|
4,250.00
|
LSE
|
14:37:11
|
|
114
|
4,248.00
|
LSE
|
14:37:18
|
|
235
|
4,248.00
|
LSE
|
14:37:18
|
|
166
|
4,248.00
|
LSE
|
14:37:41
|
|
283
|
4,246.00
|
LSE
|
14:37:46
|
|
197
|
4,244.00
|
LSE
|
14:37:54
|
|
148
|
4,242.00
|
LSE
|
14:37:57
|
|
49
|
4,240.00
|
LSE
|
14:38:49
|
|
128
|
4,240.00
|
LSE
|
14:38:49
|
|
3
|
4,239.00
|
LSE
|
14:39:06
|
|
103
|
4,239.00
|
LSE
|
14:39:06
|
|
42
|
4,239.00
|
LSE
|
14:39:06
|
|
184
|
4,238.00
|
LSE
|
14:39:11
|
|
175
|
4,235.00
|
LSE
|
14:39:14
|
|
16
|
4,235.00
|
LSE
|
14:39:21
|
|
304
|
4,235.00
|
LSE
|
14:39:21
|
|
50
|
4,235.00
|
LSE
|
14:39:21
|
|
43
|
4,235.00
|
LSE
|
14:39:31
|
|
96
|
4,235.00
|
LSE
|
14:39:31
|
|
411
|
4,235.00
|
LSE
|
14:39:37
|
|
109
|
4,239.00
|
LSE
|
14:39:41
|
|
241
|
4,239.00
|
LSE
|
14:39:41
|
|
42
|
4,239.00
|
LSE
|
14:39:56
|
|
184
|
4,239.00
|
LSE
|
14:39:56
|
|
221
|
4,239.00
|
LSE
|
14:40:02
|
|
320
|
4,244.00
|
LSE
|
14:40:18
|
|
323
|
4,242.00
|
LSE
|
14:40:18
|
|
289
|
4,240.00
|
LSE
|
14:40:18
|
|
181
|
4,240.00
|
LSE
|
14:40:28
|
|
174
|
4,238.00
|
LSE
|
14:40:35
|
|
163
|
4,243.00
|
LSE
|
14:40:59
|
|
162
|
4,244.00
|
LSE
|
14:41:09
|
|
161
|
4,244.00
|
LSE
|
14:41:21
|
|
100
|
4,241.00
|
LSE
|
14:41:21
|
|
63
|
4,241.00
|
LSE
|
14:41:21
|
|
41
|
4,239.00
|
LSE
|
14:41:21
|
|
50
|
4,239.00
|
LSE
|
14:41:21
|
|
187
|
4,249.00
|
LSE
|
14:42:02
|
|
133
|
4,249.00
|
LSE
|
14:42:02
|
|
330
|
4,247.00
|
LSE
|
14:42:05
|
|
266
|
4,247.00
|
LSE
|
14:42:10
|
|
166
|
4,249.00
|
LSE
|
14:42:29
|
|
159
|
4,249.00
|
LSE
|
14:42:41
|
|
222
|
4,249.00
|
LSE
|
14:42:48
|
|
166
|
4,247.00
|
LSE
|
14:42:59
|
|
162
|
4,244.00
|
LSE
|
14:42:59
|
|
195
|
4,242.00
|
LSE
|
14:43:05
|
|
150
|
4,240.00
|
LSE
|
14:43:05
|
|
12
|
4,243.00
|
LSE
|
14:43:41
|
|
155
|
4,243.00
|
LSE
|
14:43:41
|
|
176
|
4,241.00
|
LSE
|
14:43:57
|
|
10
|
4,244.00
|
LSE
|
14:44:02
|
|
277
|
4,244.00
|
LSE
|
14:44:02
|
|
235
|
4,244.00
|
LSE
|
14:44:03
|
|
149
|
4,244.00
|
LSE
|
14:44:16
|
|
320
|
4,248.00
|
LSE
|
14:44:42
|
|
258
|
4,246.00
|
LSE
|
14:44:44
|
|
100
|
4,246.00
|
LSE
|
14:44:44
|
|
68
|
4,244.00
|
LSE
|
14:44:53
|
|
186
|
4,246.00
|
LSE
|
14:45:01
|
|
154
|
4,248.00
|
LSE
|
14:45:11
|
|
178
|
4,248.00
|
LSE
|
14:45:20
|
|
181
|
4,248.00
|
LSE
|
14:45:26
|
|
182
|
4,248.00
|
LSE
|
14:45:34
|
|
168
|
4,246.00
|
LSE
|
14:45:50
|
|
27
|
4,245.00
|
LSE
|
14:45:50
|
|
48
|
4,245.00
|
LSE
|
14:45:51
|
|
150
|
4,245.00
|
LSE
|
14:45:51
|
|
311
|
4,251.00
|
LSE
|
14:46:51
|
|
83
|
4,251.00
|
LSE
|
14:46:51
|
|
105
|
4,251.00
|
LSE
|
14:46:51
|
|
209
|
4,252.00
|
LSE
|
14:47:01
|
|
74
|
4,252.00
|
LSE
|
14:47:01
|
|
98
|
4,251.00
|
LSE
|
14:47:06
|
|
9
|
4,251.00
|
LSE
|
14:47:06
|
|
172
|
4,251.00
|
LSE
|
14:47:06
|
|
2
|
4,249.00
|
LSE
|
14:47:07
|
|
344
|
4,249.00
|
LSE
|
14:47:07
|
|
221
|
4,247.00
|
LSE
|
14:47:13
|
|
160
|
4,247.00
|
LSE
|
14:47:25
|
|
77
|
4,247.00
|
LSE
|
14:47:25
|
|
155
|
4,245.00
|
LSE
|
14:47:29
|
|
200
|
4,243.00
|
LSE
|
14:47:46
|
|
210
|
4,241.00
|
LSE
|
14:47:47
|
|
95
|
4,238.00
|
LSE
|
14:48:05
|
|
146
|
4,238.00
|
LSE
|
14:48:05
|
|
161
|
4,238.00
|
LSE
|
14:48:05
|
|
188
|
4,234.00
|
LSE
|
14:48:31
|
|
188
|
4,232.00
|
LSE
|
14:48:31
|
|
191
|
4,232.00
|
LSE
|
14:48:36
|
|
209
|
4,234.00
|
LSE
|
14:49:36
|
|
100
|
4,234.00
|
LSE
|
14:49:36
|
|
100
|
4,235.00
|
LSE
|
14:49:42
|
|
48
|
4,235.00
|
LSE
|
14:49:42
|
|
209
|
4,234.00
|
LSE
|
14:49:53
|
|
69
|
4,234.00
|
LSE
|
14:49:53
|
|
366
|
4,233.00
|
LSE
|
14:49:53
|
|
234
|
4,236.00
|
LSE
|
14:50:04
|
|
204
|
4,237.00
|
LSE
|
14:50:05
|
|
193
|
4,235.00
|
LSE
|
14:50:05
|
|
183
|
4,237.00
|
LSE
|
14:50:20
|
|
318
|
4,241.00
|
LSE
|
14:51:06
|
|
157
|
4,241.00
|
LSE
|
14:51:06
|
|
15
|
4,241.00
|
LSE
|
14:51:06
|
|
100
|
4,241.00
|
LSE
|
14:51:06
|
|
6
|
4,242.00
|
LSE
|
14:51:06
|
|
149
|
4,241.00
|
LSE
|
14:51:13
|
|
136
|
4,241.00
|
LSE
|
14:51:13
|
|
157
|
4,238.00
|
LSE
|
14:51:24
|
|
63
|
4,236.00
|
LSE
|
14:51:44
|
|
97
|
4,236.00
|
LSE
|
14:51:44
|
|
332
|
4,243.00
|
LSE
|
14:52:25
|
|
157
|
4,244.00
|
LSE
|
14:52:41
|
|
116
|
4,244.00
|
LSE
|
14:52:41
|
|
150
|
4,244.00
|
LSE
|
14:52:42
|
|
100
|
4,244.00
|
LSE
|
14:52:42
|
|
78
|
4,244.00
|
LSE
|
14:52:42
|
|
21
|
4,244.00
|
LSE
|
14:52:42
|
|
308
|
4,243.00
|
LSE
|
14:52:44
|
|
213
|
4,244.00
|
LSE
|
14:53:01
|
|
227
|
4,241.00
|
LSE
|
14:53:12
|
|
163
|
4,239.00
|
LSE
|
14:53:12
|
|
6
|
4,239.00
|
LSE
|
14:53:12
|
|
180
|
4,240.00
|
LSE
|
14:53:22
|
|
179
|
4,242.00
|
LSE
|
14:53:30
|
|
170
|
4,241.00
|
LSE
|
14:53:39
|
|
150
|
4,238.00
|
LSE
|
14:54:03
|
|
24
|
4,238.00
|
LSE
|
14:54:03
|
|
165
|
4,236.00
|
LSE
|
14:54:18
|
|
34
|
4,236.00
|
LSE
|
14:54:18
|
|
157
|
4,236.00
|
LSE
|
14:54:33
|
|
156
|
4,236.00
|
LSE
|
14:54:33
|
|
53
|
4,236.00
|
LSE
|
14:54:43
|
|
95
|
4,236.00
|
LSE
|
14:54:43
|
|
148
|
4,235.00
|
LSE
|
14:54:59
|
|
200
|
4,234.00
|
LSE
|
14:54:59
|
|
160
|
4,236.00
|
LSE
|
14:55:10
|
|
175
|
4,235.00
|
LSE
|
14:55:10
|
|
290
|
4,235.00
|
LSE
|
14:55:31
|
|
195
|
4,237.00
|
LSE
|
14:55:43
|
|
103
|
4,237.00
|
LSE
|
14:56:11
|
|
148
|
4,237.00
|
LSE
|
14:56:11
|
|
20
|
4,237.00
|
LSE
|
14:56:51
|
|
157
|
4,237.00
|
LSE
|
14:56:51
|
|
129
|
4,237.00
|
LSE
|
14:56:51
|
|
157
|
4,237.00
|
LSE
|
14:56:52
|
|
29
|
4,237.00
|
LSE
|
14:56:52
|
|
104
|
4,237.00
|
LSE
|
14:56:52
|
|
157
|
4,237.00
|
LSE
|
14:56:54
|
|
98
|
4,237.00
|
LSE
|
14:56:54
|
|
148
|
4,237.00
|
LSE
|
14:57:00
|
|
9
|
4,237.00
|
LSE
|
14:57:01
|
|
100
|
4,237.00
|
LSE
|
14:57:01
|
|
286
|
4,237.00
|
LSE
|
14:57:31
|
|
157
|
4,237.00
|
LSE
|
14:57:33
|
|
100
|
4,237.00
|
LSE
|
14:57:33
|
|
63
|
4,237.00
|
LSE
|
14:57:33
|
|
148
|
4,236.00
|
LSE
|
14:57:43
|
|
534
|
4,238.00
|
LSE
|
14:57:59
|
|
Date of purchase:
|
15 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
145,000
|
|
Highest price paid per share (pence):
|
4,288.00p
|
|
Lowest price paid per share (pence):
|
4,247.00p
|
|
Volume weighted average price paid per share (pence):
|
4,268.89p
|
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume
(in number of shares) |
Daily weighted average
price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/12/2025
|
145,000
|
4,268.89p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
271
|
4,278.00
|
LSE
|
08:17:57
|
|
301
|
4,278.00
|
LSE
|
08:17:57
|
|
286
|
4,280.00
|
LSE
|
08:18:00
|
|
518
|
4,287.00
|
LSE
|
08:19:58
|
|
167
|
4,284.00
|
LSE
|
08:20:00
|
|
320
|
4,284.00
|
LSE
|
08:20:00
|
|
18
|
4,284.00
|
LSE
|
08:20:00
|
|
235
|
4,282.00
|
LSE
|
08:20:08
|
|
388
|
4,280.00
|
LSE
|
08:20:10
|
|
152
|
4,279.00
|
LSE
|
08:21:04
|
|
215
|
4,284.00
|
LSE
|
08:23:04
|
|
214
|
4,286.00
|
LSE
|
08:25:13
|
|
190
|
4,286.00
|
LSE
|
08:25:13
|
|
350
|
4,284.00
|
LSE
|
08:25:13
|
|
204
|
4,282.00
|
LSE
|
08:25:13
|
|
6
|
4,279.00
|
LSE
|
08:25:15
|
|
197
|
4,279.00
|
LSE
|
08:25:15
|
|
186
|
4,275.00
|
LSE
|
08:26:28
|
|
156
|
4,281.00
|
LSE
|
08:28:28
|
|
244
|
4,281.00
|
LSE
|
08:30:08
|
|
305
|
4,281.00
|
LSE
|
08:30:26
|
|
182
|
4,279.00
|
LSE
|
08:30:26
|
|
179
|
4,281.00
|
LSE
|
08:31:20
|
|
175
|
4,281.00
|
LSE
|
08:33:01
|
|
163
|
4,279.00
|
LSE
|
08:33:01
|
|
297
|
4,280.00
|
LSE
|
08:33:58
|
|
408
|
4,284.00
|
LSE
|
08:38:16
|
|
425
|
4,288.00
|
LSE
|
08:38:25
|
|
414
|
4,286.00
|
LSE
|
08:38:25
|
|
16
|
4,286.00
|
LSE
|
08:38:25
|
|
403
|
4,284.00
|
LSE
|
08:38:28
|
|
187
|
4,281.00
|
LSE
|
08:39:57
|
|
170
|
4,283.00
|
LSE
|
08:41:22
|
|
169
|
4,281.00
|
LSE
|
08:42:05
|
|
203
|
4,278.00
|
LSE
|
08:42:12
|
|
174
|
4,276.00
|
LSE
|
08:43:13
|
|
149
|
4,274.00
|
LSE
|
08:45:37
|
|
596
|
4,276.00
|
LSE
|
08:50:00
|
|
318
|
4,276.00
|
LSE
|
08:50:36
|
|
116
|
4,276.00
|
LSE
|
08:50:36
|
|
447
|
4,277.00
|
LSE
|
08:54:09
|
|
36
|
4,277.00
|
LSE
|
08:54:09
|
|
560
|
4,276.00
|
LSE
|
08:57:18
|
|
224
|
4,274.00
|
LSE
|
08:57:55
|
|
142
|
4,274.00
|
LSE
|
08:57:55
|
|
553
|
4,274.00
|
LSE
|
08:59:29
|
|
126
|
4,272.00
|
LSE
|
09:00:01
|
|
24
|
4,272.00
|
LSE
|
09:00:01
|
|
592
|
4,269.00
|
LSE
|
09:00:26
|
|
487
|
4,272.00
|
LSE
|
09:01:58
|
|
332
|
4,270.00
|
LSE
|
09:02:01
|
|
426
|
4,274.00
|
LSE
|
09:03:52
|
|
248
|
4,275.00
|
LSE
|
09:04:53
|
|
321
|
4,274.00
|
LSE
|
09:05:50
|
|
85
|
4,272.00
|
LSE
|
09:08:03
|
|
140
|
4,272.00
|
LSE
|
09:08:03
|
|
199
|
4,272.00
|
LSE
|
09:08:03
|
|
578
|
4,278.00
|
LSE
|
09:12:00
|
|
568
|
4,276.00
|
LSE
|
09:12:02
|
|
545
|
4,274.00
|
LSE
|
09:14:19
|
|
119
|
4,271.00
|
LSE
|
09:14:25
|
|
201
|
4,271.00
|
LSE
|
09:14:25
|
|
426
|
4,277.00
|
LSE
|
09:17:49
|
|
320
|
4,275.00
|
LSE
|
09:21:57
|
|
96
|
4,275.00
|
LSE
|
09:21:57
|
|
477
|
4,273.00
|
LSE
|
09:23:59
|
|
573
|
4,275.00
|
LSE
|
09:27:29
|
|
562
|
4,273.00
|
LSE
|
09:29:23
|
|
596
|
4,274.00
|
LSE
|
09:34:45
|
|
156
|
4,276.00
|
LSE
|
09:39:17
|
|
408
|
4,276.00
|
LSE
|
09:39:17
|
|
401
|
4,274.00
|
LSE
|
09:39:26
|
|
170
|
4,274.00
|
LSE
|
09:39:26
|
|
570
|
4,272.00
|
LSE
|
09:39:32
|
|
86
|
4,269.00
|
LSE
|
09:39:40
|
|
243
|
4,269.00
|
LSE
|
09:39:40
|
|
255
|
4,269.00
|
LSE
|
09:39:41
|
|
361
|
4,268.00
|
LSE
|
09:43:29
|
|
562
|
4,266.00
|
LSE
|
09:43:29
|
|
156
|
4,273.00
|
LSE
|
09:54:21
|
|
22
|
4,273.00
|
LSE
|
09:54:21
|
|
380
|
4,272.00
|
LSE
|
09:54:21
|
|
209
|
4,272.00
|
LSE
|
09:54:21
|
|
513
|
4,270.00
|
LSE
|
09:54:24
|
|
74
|
4,270.00
|
LSE
|
09:54:55
|
|
566
|
4,272.00
|
LSE
|
10:00:58
|
|
562
|
4,270.00
|
LSE
|
10:00:59
|
|
119
|
4,268.00
|
LSE
|
10:01:06
|
|
593
|
4,270.00
|
LSE
|
10:07:00
|
|
370
|
4,270.00
|
LSE
|
10:07:00
|
|
119
|
4,270.00
|
LSE
|
10:07:00
|
|
164
|
4,270.00
|
LSE
|
10:07:00
|
|
153
|
4,271.00
|
LSE
|
10:07:00
|
|
584
|
4,270.00
|
LSE
|
10:07:59
|
|
221
|
4,268.00
|
LSE
|
10:07:59
|
|
46
|
4,269.00
|
LSE
|
10:09:16
|
|
299
|
4,273.00
|
LSE
|
10:13:29
|
|
270
|
4,273.00
|
LSE
|
10:13:29
|
|
208
|
4,271.00
|
LSE
|
10:14:52
|
|
381
|
4,271.00
|
LSE
|
10:14:52
|
|
570
|
4,272.00
|
LSE
|
10:15:54
|
|
574
|
4,273.00
|
LSE
|
10:18:38
|
|
551
|
4,274.00
|
LSE
|
10:23:46
|
|
198
|
4,274.00
|
LSE
|
10:27:44
|
|
85
|
4,274.00
|
LSE
|
10:27:44
|
|
69
|
4,274.00
|
LSE
|
10:29:12
|
|
551
|
4,273.00
|
LSE
|
10:29:45
|
|
266
|
4,271.00
|
LSE
|
10:30:00
|
|
328
|
4,271.00
|
LSE
|
10:30:00
|
|
332
|
4,269.00
|
LSE
|
10:30:10
|
|
186
|
4,269.00
|
LSE
|
10:30:10
|
|
20
|
4,269.00
|
LSE
|
10:32:17
|
|
539
|
4,269.00
|
LSE
|
10:32:17
|
|
576
|
4,266.00
|
LSE
|
10:33:29
|
|
539
|
4,268.00
|
LSE
|
10:35:02
|
|
586
|
4,268.00
|
LSE
|
10:41:18
|
|
318
|
4,266.00
|
LSE
|
10:41:39
|
|
2
|
4,266.00
|
LSE
|
10:41:42
|
|
577
|
4,264.00
|
LSE
|
10:41:49
|
|
15
|
4,264.00
|
LSE
|
10:41:49
|
|
221
|
4,265.00
|
LSE
|
10:42:40
|
|
520
|
4,267.00
|
LSE
|
10:47:57
|
|
562
|
4,268.00
|
LSE
|
10:53:28
|
|
551
|
4,268.00
|
LSE
|
10:53:54
|
|
590
|
4,271.00
|
LSE
|
10:58:44
|
|
580
|
4,271.00
|
LSE
|
11:00:50
|
|
400
|
4,269.00
|
LSE
|
11:05:58
|
|
131
|
4,269.00
|
LSE
|
11:05:58
|
|
136
|
4,271.00
|
LSE
|
11:10:57
|
|
248
|
4,271.00
|
LSE
|
11:10:57
|
|
422
|
4,272.00
|
LSE
|
11:10:57
|
|
223
|
4,271.00
|
LSE
|
11:11:52
|
|
248
|
4,271.00
|
LSE
|
11:13:16
|
|
100
|
4,271.00
|
LSE
|
11:13:16
|
|
28
|
4,271.00
|
LSE
|
11:14:03
|
|
51
|
4,271.00
|
LSE
|
11:14:03
|
|
200
|
4,271.00
|
LSE
|
11:14:03
|
|
173
|
4,271.00
|
LSE
|
11:14:03
|
|
103
|
4,271.00
|
LSE
|
11:14:03
|
|
561
|
4,270.00
|
LSE
|
11:15:03
|
|
426
|
4,269.00
|
LSE
|
11:18:43
|
|
47
|
4,269.00
|
LSE
|
11:18:43
|
|
535
|
4,267.00
|
LSE
|
11:21:11
|
|
27
|
4,268.00
|
LSE
|
11:21:11
|
|
100
|
4,268.00
|
LSE
|
11:21:11
|
|
22
|
4,268.00
|
LSE
|
11:21:11
|
|
293
|
4,269.00
|
LSE
|
11:23:35
|
|
22
|
4,272.00
|
LSE
|
11:25:31
|
|
41
|
4,272.00
|
LSE
|
11:25:31
|
|
100
|
4,272.00
|
LSE
|
11:25:31
|
|
189
|
4,272.00
|
LSE
|
11:25:31
|
|
21
|
4,272.00
|
LSE
|
11:25:31
|
|
100
|
4,272.00
|
LSE
|
11:26:51
|
|
486
|
4,272.00
|
LSE
|
11:26:51
|
|
530
|
4,273.00
|
LSE
|
11:29:42
|
|
38
|
4,273.00
|
LSE
|
11:29:42
|
|
594
|
4,275.00
|
LSE
|
11:30:13
|
|
199
|
4,275.00
|
LSE
|
11:34:54
|
|
174
|
4,275.00
|
LSE
|
11:35:03
|
|
58
|
4,276.00
|
LSE
|
11:40:06
|
|
180
|
4,276.00
|
LSE
|
11:40:06
|
|
45
|
4,276.00
|
LSE
|
11:40:06
|
|
87
|
4,276.00
|
LSE
|
11:40:07
|
|
567
|
4,275.00
|
LSE
|
11:46:49
|
|
17
|
4,275.00
|
LSE
|
11:46:49
|
|
230
|
4,275.00
|
LSE
|
11:46:53
|
|
80
|
4,275.00
|
LSE
|
11:46:53
|
|
77
|
4,275.00
|
LSE
|
11:46:53
|
|
353
|
4,275.00
|
LSE
|
11:46:54
|
|
264
|
4,275.00
|
LSE
|
11:46:54
|
|
55
|
4,275.00
|
LSE
|
11:46:54
|
|
102
|
4,275.00
|
LSE
|
11:47:00
|
|
220
|
4,275.00
|
LSE
|
11:47:15
|
|
337
|
4,276.00
|
LSE
|
11:47:15
|
|
235
|
4,276.00
|
LSE
|
11:47:15
|
|
30
|
4,276.00
|
LSE
|
11:47:15
|
|
555
|
4,273.00
|
LSE
|
11:48:13
|
|
326
|
4,273.00
|
LSE
|
11:53:18
|
|
565
|
4,272.00
|
LSE
|
11:53:51
|
|
575
|
4,270.00
|
LSE
|
11:56:42
|
|
25
|
4,270.00
|
LSE
|
11:59:40
|
|
240
|
4,271.00
|
LSE
|
12:02:00
|
|
100
|
4,271.00
|
LSE
|
12:02:00
|
|
363
|
4,271.00
|
LSE
|
12:02:00
|
|
103
|
4,271.00
|
LSE
|
12:02:00
|
|
19
|
4,270.00
|
LSE
|
12:02:11
|
|
540
|
4,270.00
|
LSE
|
12:02:30
|
|
564
|
4,268.00
|
LSE
|
12:02:32
|
|
484
|
4,267.00
|
LSE
|
12:02:55
|
|
569
|
4,265.00
|
LSE
|
12:02:55
|
|
548
|
4,271.00
|
LSE
|
12:06:45
|
|
128
|
4,269.00
|
LSE
|
12:07:41
|
|
335
|
4,269.00
|
LSE
|
12:07:41
|
|
140
|
4,267.00
|
LSE
|
12:11:32
|
|
21
|
4,267.00
|
LSE
|
12:11:32
|
|
552
|
4,266.00
|
LSE
|
12:15:53
|
|
102
|
4,266.00
|
LSE
|
12:20:03
|
|
100
|
4,266.00
|
LSE
|
12:20:23
|
|
234
|
4,266.00
|
LSE
|
12:20:23
|
|
81
|
4,264.00
|
LSE
|
12:20:52
|
|
322
|
4,264.00
|
LSE
|
12:21:21
|
|
100
|
4,265.00
|
LSE
|
12:24:01
|
|
49
|
4,265.00
|
LSE
|
12:24:01
|
|
350
|
4,265.00
|
LSE
|
12:24:26
|
|
98
|
4,264.00
|
LSE
|
12:25:41
|
|
480
|
4,264.00
|
LSE
|
12:25:41
|
|
183
|
4,265.00
|
LSE
|
12:25:41
|
|
301
|
4,262.00
|
LSE
|
12:27:25
|
|
569
|
4,266.00
|
LSE
|
12:29:55
|
|
154
|
4,267.00
|
LSE
|
12:32:17
|
|
429
|
4,267.00
|
LSE
|
12:32:17
|
|
587
|
4,267.00
|
LSE
|
12:34:34
|
|
552
|
4,266.00
|
LSE
|
12:35:02
|
|
40
|
4,266.00
|
LSE
|
12:39:33
|
|
109
|
4,266.00
|
LSE
|
12:39:33
|
|
566
|
4,264.00
|
LSE
|
12:39:57
|
|
591
|
4,264.00
|
LSE
|
12:41:21
|
|
245
|
4,264.00
|
LSE
|
12:44:10
|
|
343
|
4,264.00
|
LSE
|
12:44:10
|
|
255
|
4,265.00
|
LSE
|
12:47:03
|
|
66
|
4,265.00
|
LSE
|
12:47:03
|
|
579
|
4,264.00
|
LSE
|
12:47:31
|
|
579
|
4,262.00
|
LSE
|
12:47:31
|
|
537
|
4,264.00
|
LSE
|
12:47:32
|
|
407
|
4,262.00
|
LSE
|
12:51:56
|
|
585
|
4,263.00
|
LSE
|
12:53:56
|
|
585
|
4,261.00
|
LSE
|
12:56:34
|
|
329
|
4,265.00
|
LSE
|
13:01:35
|
|
98
|
4,265.00
|
LSE
|
13:01:35
|
|
169
|
4,266.00
|
LSE
|
13:02:26
|
|
125
|
4,266.00
|
LSE
|
13:02:26
|
|
264
|
4,266.00
|
LSE
|
13:03:15
|
|
28
|
4,266.00
|
LSE
|
13:03:53
|
|
178
|
4,266.00
|
LSE
|
13:03:53
|
|
100
|
4,267.00
|
LSE
|
13:04:44
|
|
21
|
4,268.00
|
LSE
|
13:04:44
|
|
85
|
4,268.00
|
LSE
|
13:04:44
|
|
255
|
4,268.00
|
LSE
|
13:04:44
|
|
21
|
4,268.00
|
LSE
|
13:04:44
|
|
554
|
4,267.00
|
LSE
|
13:06:56
|
|
187
|
4,266.00
|
LSE
|
13:07:53
|
|
71
|
4,266.00
|
LSE
|
13:07:53
|
|
98
|
4,266.00
|
LSE
|
13:08:43
|
|
232
|
4,266.00
|
LSE
|
13:08:43
|
|
555
|
4,265.00
|
LSE
|
13:08:48
|
|
585
|
4,263.00
|
LSE
|
13:08:48
|
|
563
|
4,264.00
|
LSE
|
13:11:24
|
|
563
|
4,264.00
|
LSE
|
13:14:38
|
|
591
|
4,262.00
|
LSE
|
13:15:12
|
|
579
|
4,260.00
|
LSE
|
13:15:13
|
|
554
|
4,263.00
|
LSE
|
13:20:44
|
|
95
|
4,264.00
|
LSE
|
13:23:13
|
|
582
|
4,265.00
|
LSE
|
13:24:43
|
|
255
|
4,265.00
|
LSE
|
13:24:43
|
|
133
|
4,265.00
|
LSE
|
13:24:43
|
|
98
|
4,265.00
|
LSE
|
13:25:43
|
|
82
|
4,265.00
|
LSE
|
13:25:43
|
|
321
|
4,265.00
|
LSE
|
13:25:58
|
|
242
|
4,265.00
|
LSE
|
13:25:58
|
|
17
|
4,264.00
|
LSE
|
13:28:45
|
|
306
|
4,264.00
|
LSE
|
13:28:48
|
|
149
|
4,264.00
|
LSE
|
13:29:14
|
|
15
|
4,264.00
|
LSE
|
13:29:33
|
|
100
|
4,264.00
|
LSE
|
13:29:33
|
|
565
|
4,263.00
|
LSE
|
13:29:52
|
|
575
|
4,261.00
|
LSE
|
13:30:31
|
|
22
|
4,260.00
|
LSE
|
13:31:16
|
|
536
|
4,260.00
|
LSE
|
13:31:32
|
|
175
|
4,264.00
|
LSE
|
13:34:39
|
|
175
|
4,264.00
|
LSE
|
13:34:39
|
|
175
|
4,264.00
|
LSE
|
13:34:39
|
|
69
|
4,264.00
|
LSE
|
13:34:39
|
|
388
|
4,263.00
|
LSE
|
13:38:14
|
|
100
|
4,263.00
|
LSE
|
13:38:14
|
|
593
|
4,262.00
|
LSE
|
13:38:32
|
|
589
|
4,260.00
|
LSE
|
13:39:46
|
|
587
|
4,258.00
|
LSE
|
13:40:56
|
|
579
|
4,255.00
|
LSE
|
13:41:15
|
|
98
|
4,253.00
|
LSE
|
13:41:41
|
|
465
|
4,253.00
|
LSE
|
13:41:41
|
|
579
|
4,253.00
|
LSE
|
13:44:28
|
|
500
|
4,253.00
|
LSE
|
13:45:12
|
|
570
|
4,251.00
|
LSE
|
13:49:53
|
|
562
|
4,250.00
|
LSE
|
13:49:55
|
|
571
|
4,253.00
|
LSE
|
13:54:43
|
|
37
|
4,251.00
|
LSE
|
13:54:46
|
|
529
|
4,251.00
|
LSE
|
13:54:46
|
|
553
|
4,252.00
|
LSE
|
13:56:14
|
|
255
|
4,252.00
|
LSE
|
13:59:33
|
|
16
|
4,252.00
|
LSE
|
13:59:33
|
|
43
|
4,252.00
|
LSE
|
14:00:58
|
|
4
|
4,252.00
|
LSE
|
14:00:58
|
|
504
|
4,252.00
|
LSE
|
14:00:58
|
|
596
|
4,250.00
|
LSE
|
14:01:00
|
|
564
|
4,250.00
|
LSE
|
14:01:05
|
|
153
|
4,248.00
|
LSE
|
14:02:18
|
|
146
|
4,248.00
|
LSE
|
14:02:21
|
|
119
|
4,248.00
|
LSE
|
14:02:21
|
|
42
|
4,248.00
|
LSE
|
14:02:23
|
|
48
|
4,248.00
|
LSE
|
14:02:45
|
|
192
|
4,248.00
|
LSE
|
14:02:46
|
|
275
|
4,248.00
|
LSE
|
14:02:46
|
|
12
|
4,248.00
|
LSE
|
14:03:08
|
|
159
|
4,248.00
|
LSE
|
14:03:09
|
|
155
|
4,248.00
|
LSE
|
14:04:15
|
|
114
|
4,248.00
|
LSE
|
14:04:15
|
|
67
|
4,248.00
|
LSE
|
14:04:20
|
|
420
|
4,249.00
|
LSE
|
14:04:42
|
|
45
|
4,249.00
|
LSE
|
14:05:41
|
|
37
|
4,249.00
|
LSE
|
14:08:24
|
|
10
|
4,249.00
|
LSE
|
14:08:45
|
|
101
|
4,249.00
|
LSE
|
14:08:47
|
|
100
|
4,249.00
|
LSE
|
14:08:47
|
|
167
|
4,249.00
|
LSE
|
14:08:47
|
|
136
|
4,249.00
|
LSE
|
14:08:47
|
|
581
|
4,249.00
|
LSE
|
14:10:42
|
|
190
|
4,247.00
|
LSE
|
14:11:08
|
|
567
|
4,251.00
|
LSE
|
14:12:00
|
|
40
|
4,251.00
|
LSE
|
14:14:09
|
|
514
|
4,251.00
|
LSE
|
14:14:10
|
|
552
|
4,253.00
|
LSE
|
14:15:00
|
|
573
|
4,251.00
|
LSE
|
14:15:17
|
|
10
|
4,249.00
|
LSE
|
14:15:17
|
|
25
|
4,249.00
|
LSE
|
14:15:18
|
|
561
|
4,249.00
|
LSE
|
14:17:16
|
|
539
|
4,248.00
|
LSE
|
14:17:21
|
|
23
|
4,248.00
|
LSE
|
14:17:29
|
|
557
|
4,250.00
|
LSE
|
14:19:31
|
|
173
|
4,252.00
|
LSE
|
14:21:12
|
|
120
|
4,252.00
|
LSE
|
14:21:12
|
|
100
|
4,252.00
|
LSE
|
14:21:12
|
|
533
|
4,250.00
|
LSE
|
14:21:31
|
|
29
|
4,250.00
|
LSE
|
14:21:31
|
|
255
|
4,254.00
|
LSE
|
14:23:02
|
|
100
|
4,254.00
|
LSE
|
14:23:02
|
|
189
|
4,254.00
|
LSE
|
14:23:02
|
|
350
|
4,252.00
|
LSE
|
14:23:02
|
|
220
|
4,252.00
|
LSE
|
14:23:17
|
|
486
|
4,252.00
|
LSE
|
14:24:21
|
|
70
|
4,252.00
|
LSE
|
14:24:21
|
|
349
|
4,252.00
|
LSE
|
14:25:35
|
|
206
|
4,252.00
|
LSE
|
14:25:35
|
|
563
|
4,254.00
|
LSE
|
14:25:56
|
|
27
|
4,255.00
|
LSE
|
14:26:23
|
|
568
|
4,255.00
|
LSE
|
14:26:23
|
|
100
|
4,256.00
|
LSE
|
14:28:20
|
|
100
|
4,256.00
|
LSE
|
14:28:38
|
|
255
|
4,256.00
|
LSE
|
14:28:41
|
|
100
|
4,256.00
|
LSE
|
14:28:41
|
|
168
|
4,256.00
|
LSE
|
14:28:41
|
|
100
|
4,256.00
|
LSE
|
14:28:41
|
|
104
|
4,256.00
|
LSE
|
14:29:13
|
|
74
|
4,256.00
|
LSE
|
14:29:13
|
|
234
|
4,256.00
|
LSE
|
14:29:13
|
|
100
|
4,256.00
|
LSE
|
14:29:38
|
|
255
|
4,256.00
|
LSE
|
14:29:38
|
|
35
|
4,256.00
|
LSE
|
14:29:38
|
|
189
|
4,256.00
|
LSE
|
14:29:38
|
|
100
|
4,255.00
|
LSE
|
14:29:38
|
|
102
|
4,255.00
|
LSE
|
14:29:39
|
|
97
|
4,255.00
|
LSE
|
14:29:45
|
|
488
|
4,263.00
|
LSE
|
14:30:01
|
|
91
|
4,263.00
|
LSE
|
14:30:01
|
|
31
|
4,263.00
|
LSE
|
14:30:01
|
|
503
|
4,265.00
|
LSE
|
14:30:05
|
|
76
|
4,265.00
|
LSE
|
14:30:05
|
|
572
|
4,263.00
|
LSE
|
14:30:06
|
|
546
|
4,269.00
|
LSE
|
14:30:14
|
|
39
|
4,269.00
|
LSE
|
14:30:14
|
|
592
|
4,267.00
|
LSE
|
14:30:21
|
|
107
|
4,265.00
|
LSE
|
14:30:30
|
|
484
|
4,265.00
|
LSE
|
14:30:30
|
|
578
|
4,269.00
|
LSE
|
14:30:58
|
|
102
|
4,269.00
|
LSE
|
14:30:58
|
|
127
|
4,270.00
|
LSE
|
14:30:58
|
|
540
|
4,267.00
|
LSE
|
14:31:04
|
|
565
|
4,268.00
|
LSE
|
14:31:09
|
|
422
|
4,268.00
|
LSE
|
14:31:16
|
|
582
|
4,268.00
|
LSE
|
14:31:31
|
|
553
|
4,269.00
|
LSE
|
14:31:39
|
|
258
|
4,270.00
|
LSE
|
14:31:53
|
|
276
|
4,270.00
|
LSE
|
14:31:53
|
|
331
|
4,270.00
|
LSE
|
14:32:08
|
|
259
|
4,270.00
|
LSE
|
14:32:08
|
|
10
|
4,267.00
|
LSE
|
14:32:26
|
|
580
|
4,267.00
|
LSE
|
14:32:26
|
|
570
|
4,267.00
|
LSE
|
14:32:28
|
|
8
|
4,267.00
|
LSE
|
14:32:53
|
|
100
|
4,267.00
|
LSE
|
14:32:53
|
|
114
|
4,267.00
|
LSE
|
14:32:58
|
|
179
|
4,268.00
|
LSE
|
14:32:59
|
|
100
|
4,268.00
|
LSE
|
14:32:59
|
|
221
|
4,268.00
|
LSE
|
14:32:59
|
|
100
|
4,268.00
|
LSE
|
14:33:03
|
|
255
|
4,268.00
|
LSE
|
14:33:03
|
|
222
|
4,268.00
|
LSE
|
14:33:03
|
|
562
|
4,267.00
|
LSE
|
14:33:03
|
|
563
|
4,269.00
|
LSE
|
14:33:12
|
|
188
|
4,273.00
|
LSE
|
14:33:34
|
|
559
|
4,273.00
|
LSE
|
14:34:03
|
|
255
|
4,273.00
|
LSE
|
14:34:03
|
|
100
|
4,273.00
|
LSE
|
14:34:03
|
|
59
|
4,274.00
|
LSE
|
14:34:03
|
|
255
|
4,274.00
|
LSE
|
14:34:03
|
|
86
|
4,274.00
|
LSE
|
14:34:03
|
|
231
|
4,274.00
|
LSE
|
14:34:03
|
|
229
|
4,272.00
|
LSE
|
14:34:06
|
|
7
|
4,271.00
|
LSE
|
14:34:06
|
|
37
|
4,273.00
|
LSE
|
14:34:17
|
|
100
|
4,273.00
|
LSE
|
14:34:17
|
|
107
|
4,273.00
|
LSE
|
14:34:18
|
|
120
|
4,273.00
|
LSE
|
14:34:18
|
|
86
|
4,273.00
|
LSE
|
14:34:18
|
|
92
|
4,273.00
|
LSE
|
14:34:18
|
|
145
|
4,274.00
|
LSE
|
14:34:28
|
|
595
|
4,273.00
|
LSE
|
14:34:29
|
|
255
|
4,273.00
|
LSE
|
14:34:29
|
|
100
|
4,273.00
|
LSE
|
14:34:29
|
|
255
|
4,274.00
|
LSE
|
14:34:29
|
|
136
|
4,274.00
|
LSE
|
14:34:29
|
|
35
|
4,274.00
|
LSE
|
14:34:29
|
|
25
|
4,274.00
|
LSE
|
14:34:29
|
|
191
|
4,273.00
|
LSE
|
14:34:53
|
|
39
|
4,274.00
|
LSE
|
14:34:53
|
|
104
|
4,274.00
|
LSE
|
14:34:53
|
|
198
|
4,274.00
|
LSE
|
14:34:53
|
|
81
|
4,272.00
|
LSE
|
14:35:12
|
|
100
|
4,272.00
|
LSE
|
14:35:12
|
|
40
|
4,271.00
|
LSE
|
14:35:12
|
|
518
|
4,271.00
|
LSE
|
14:35:12
|
|
59
|
4,272.00
|
LSE
|
14:35:37
|
|
454
|
4,272.00
|
LSE
|
14:35:37
|
|
559
|
4,271.00
|
LSE
|
14:35:45
|
|
440
|
4,273.00
|
LSE
|
14:36:20
|
|
17
|
4,273.00
|
LSE
|
14:36:41
|
|
94
|
4,273.00
|
LSE
|
14:36:41
|
|
53
|
4,274.00
|
LSE
|
14:36:43
|
|
96
|
4,274.00
|
LSE
|
14:36:43
|
|
480
|
4,273.00
|
LSE
|
14:36:50
|
|
245
|
4,271.00
|
LSE
|
14:36:59
|
|
64
|
4,271.00
|
LSE
|
14:37:13
|
|
504
|
4,271.00
|
LSE
|
14:37:13
|
|
7
|
4,271.00
|
LSE
|
14:37:46
|
|
136
|
4,271.00
|
LSE
|
14:37:46
|
|
38
|
4,271.00
|
LSE
|
14:37:46
|
|
71
|
4,270.00
|
LSE
|
14:38:05
|
|
208
|
4,270.00
|
LSE
|
14:38:05
|
|
133
|
4,271.00
|
LSE
|
14:38:07
|
|
16
|
4,271.00
|
LSE
|
14:38:07
|
|
131
|
4,270.00
|
LSE
|
14:38:43
|
|
26
|
4,272.00
|
LSE
|
14:38:44
|
|
174
|
4,272.00
|
LSE
|
14:38:44
|
|
231
|
4,272.00
|
LSE
|
14:38:44
|
|
34
|
4,272.00
|
LSE
|
14:38:44
|
|
249
|
4,271.00
|
LSE
|
14:38:45
|
|
187
|
4,271.00
|
LSE
|
14:38:45
|
|
183
|
4,271.00
|
LSE
|
14:39:02
|
|
209
|
4,272.00
|
LSE
|
14:39:03
|
|
37
|
4,272.00
|
LSE
|
14:39:03
|
|
573
|
4,271.00
|
LSE
|
14:39:11
|
|
423
|
4,271.00
|
LSE
|
14:39:23
|
|
147
|
4,273.00
|
LSE
|
14:39:57
|
|
49
|
4,273.00
|
LSE
|
14:39:57
|
|
100
|
4,273.00
|
LSE
|
14:39:57
|
|
17
|
4,273.00
|
LSE
|
14:39:57
|
|
77
|
4,276.00
|
LSE
|
14:40:23
|
|
218
|
4,276.00
|
LSE
|
14:40:23
|
|
255
|
4,276.00
|
LSE
|
14:40:23
|
|
52
|
4,274.00
|
LSE
|
14:40:38
|
|
128
|
4,274.00
|
LSE
|
14:40:42
|
|
213
|
4,275.00
|
LSE
|
14:41:01
|
|
136
|
4,275.00
|
LSE
|
14:41:01
|
|
206
|
4,275.00
|
LSE
|
14:41:03
|
|
69
|
4,275.00
|
LSE
|
14:41:03
|
|
418
|
4,275.00
|
LSE
|
14:41:08
|
|
5
|
4,276.00
|
LSE
|
14:41:59
|
|
13
|
4,276.00
|
LSE
|
14:41:59
|
|
71
|
4,277.00
|
LSE
|
14:42:00
|
|
131
|
4,277.00
|
LSE
|
14:42:00
|
|
202
|
4,277.00
|
LSE
|
14:42:00
|
|
195
|
4,277.00
|
LSE
|
14:42:00
|
|
37
|
4,275.00
|
LSE
|
14:42:01
|
|
539
|
4,275.00
|
LSE
|
14:42:01
|
|
385
|
4,273.00
|
LSE
|
14:42:14
|
|
170
|
4,274.00
|
LSE
|
14:42:15
|
|
155
|
4,274.00
|
LSE
|
14:42:31
|
|
406
|
4,276.00
|
LSE
|
14:42:59
|
|
155
|
4,274.00
|
LSE
|
14:43:13
|
|
253
|
4,271.00
|
LSE
|
14:43:35
|
|
97
|
4,271.00
|
LSE
|
14:43:35
|
|
133
|
4,271.00
|
LSE
|
14:43:36
|
|
100
|
4,270.00
|
LSE
|
14:44:02
|
|
4
|
4,270.00
|
LSE
|
14:44:02
|
|
243
|
4,271.00
|
LSE
|
14:44:03
|
|
172
|
4,272.00
|
LSE
|
14:44:13
|
|
69
|
4,272.00
|
LSE
|
14:44:13
|
|
61
|
4,272.00
|
LSE
|
14:44:31
|
|
43
|
4,272.00
|
LSE
|
14:44:31
|
|
52
|
4,272.00
|
LSE
|
14:44:31
|
|
236
|
4,272.00
|
LSE
|
14:44:31
|
|
100
|
4,272.00
|
LSE
|
14:44:31
|
|
2
|
4,272.00
|
LSE
|
14:44:31
|
|
413
|
4,274.00
|
LSE
|
14:44:43
|
|
128
|
4,274.00
|
LSE
|
14:45:09
|
|
180
|
4,274.00
|
LSE
|
14:45:15
|
|
149
|
4,274.00
|
LSE
|
14:45:24
|
|
241
|
4,276.00
|
LSE
|
14:45:33
|
|
383
|
4,276.00
|
LSE
|
14:45:42
|
|
226
|
4,280.00
|
LSE
|
14:46:03
|
|
81
|
4,280.00
|
LSE
|
14:46:03
|
|
23
|
4,279.00
|
LSE
|
14:46:14
|
|
334
|
4,279.00
|
LSE
|
14:46:29
|
|
69
|
4,280.00
|
LSE
|
14:46:35
|
|
296
|
4,281.00
|
LSE
|
14:46:43
|
|
82
|
4,280.00
|
LSE
|
14:46:45
|
|
9
|
4,280.00
|
LSE
|
14:46:55
|
|
157
|
4,280.00
|
LSE
|
14:46:57
|
|
203
|
4,280.00
|
LSE
|
14:47:13
|
|
156
|
4,280.00
|
LSE
|
14:47:13
|
|
41
|
4,280.00
|
LSE
|
14:47:13
|
|
180
|
4,283.00
|
LSE
|
14:47:27
|
|
36
|
4,282.00
|
LSE
|
14:47:35
|
|
130
|
4,283.00
|
LSE
|
14:47:36
|
|
19
|
4,283.00
|
LSE
|
14:47:36
|
|
345
|
4,282.00
|
LSE
|
14:47:37
|
|
118
|
4,282.00
|
LSE
|
14:48:03
|
|
208
|
4,282.00
|
LSE
|
14:48:03
|
|
23
|
4,282.00
|
LSE
|
14:48:03
|
|
105
|
4,280.00
|
LSE
|
14:48:15
|
|
162
|
4,280.00
|
LSE
|
14:48:24
|
|
315
|
4,278.00
|
LSE
|
14:48:24
|
|
291
|
4,276.00
|
LSE
|
14:48:24
|
|
149
|
4,275.00
|
LSE
|
14:48:24
|
|
174
|
4,276.00
|
LSE
|
14:48:24
|
|
189
|
4,281.00
|
LSE
|
14:48:41
|
|
245
|
4,280.00
|
LSE
|
14:49:18
|
|
282
|
4,279.00
|
LSE
|
14:49:45
|
|
272
|
4,279.00
|
LSE
|
14:49:47
|
|
173
|
4,279.00
|
LSE
|
14:49:55
|
|
157
|
4,277.00
|
LSE
|
14:50:01
|
|
74
|
4,282.00
|
LSE
|
14:50:27
|
|
100
|
4,282.00
|
LSE
|
14:50:27
|
|
101
|
4,282.00
|
LSE
|
14:50:27
|
|
302
|
4,281.00
|
LSE
|
14:50:33
|
|
90
|
4,281.00
|
LSE
|
14:51:01
|
|
173
|
4,281.00
|
LSE
|
14:51:01
|
|
283
|
4,283.00
|
LSE
|
14:51:11
|
|
58
|
4,283.00
|
LSE
|
14:51:11
|
|
290
|
4,283.00
|
LSE
|
14:51:31
|
|
255
|
4,281.00
|
LSE
|
14:51:41
|
|
50
|
4,281.00
|
LSE
|
14:51:41
|
|
23
|
4,280.00
|
LSE
|
14:51:41
|
|
151
|
4,280.00
|
LSE
|
14:51:52
|
|
176
|
4,278.00
|
LSE
|
14:51:52
|
|
167
|
4,280.00
|
LSE
|
14:52:19
|
|
50
|
4,280.00
|
LSE
|
14:52:19
|
|
113
|
4,281.00
|
LSE
|
14:52:35
|
|
125
|
4,284.00
|
LSE
|
14:52:42
|
|
200
|
4,284.00
|
LSE
|
14:52:42
|
|
107
|
4,284.00
|
LSE
|
14:52:42
|
|
162
|
4,285.00
|
LSE
|
14:52:56
|
|
117
|
4,285.00
|
LSE
|
14:52:56
|
|
100
|
4,285.00
|
LSE
|
14:53:13
|
|
100
|
4,285.00
|
LSE
|
14:53:13
|
|
169
|
4,285.00
|
LSE
|
14:53:22
|
|
193
|
4,286.00
|
LSE
|
14:53:32
|
|
61
|
4,286.00
|
LSE
|
14:53:32
|
|
66
|
4,286.00
|
LSE
|
14:53:48
|
|
182
|
4,286.00
|
LSE
|
14:53:48
|
|
77
|
4,286.00
|
LSE
|
14:53:58
|
|
26
|
4,286.00
|
LSE
|
14:53:58
|
|
93
|
4,286.00
|
LSE
|
14:53:58
|
|
255
|
4,285.00
|
LSE
|
14:54:10
|
|
82
|
4,285.00
|
LSE
|
14:54:10
|
|
27
|
4,286.00
|
LSE
|
14:54:29
|
|
159
|
4,286.00
|
LSE
|
14:54:29
|
|
85
|
4,286.00
|
LSE
|
14:54:33
|
|
68
|
4,286.00
|
LSE
|
14:54:33
|
|
149
|
4,286.00
|
LSE
|
14:54:43
|
|
162
|
4,286.00
|
LSE
|
14:54:53
|
|
44
|
4,286.00
|
LSE
|
14:54:53
|
|
175
|
4,286.00
|
LSE
|
14:54:53
|
|
239
|
4,284.00
|
LSE
|
14:55:00
|
|
229
|
4,284.00
|
LSE
|
14:55:30
|
|
99
|
4,283.00
|
LSE
|
14:55:40
|
|
17
|
4,283.00
|
LSE
|
14:55:40
|
|
79
|
4,283.00
|
LSE
|
14:55:40
|
|
53
|
4,283.00
|
LSE
|
14:55:53
|
|
5
|
4,283.00
|
LSE
|
14:55:53
|
|
255
|
4,283.00
|
LSE
|
14:55:53
|
|
10
|
4,283.00
|
LSE
|
14:55:53
|
|
1
|
4,283.00
|
LSE
|
14:56:03
|
|
200
|
4,283.00
|
LSE
|
14:56:03
|
|
53
|
4,283.00
|
LSE
|
14:56:03
|
|
155
|
4,281.00
|
LSE
|
14:56:20
|
|
255
|
4,282.00
|
LSE
|
14:56:25
|
|
14
|
4,282.00
|
LSE
|
14:56:25
|
|
246
|
4,281.00
|
LSE
|
14:56:43
|
|
43
|
4,281.00
|
LSE
|
14:56:43
|
|
217
|
4,282.00
|
LSE
|
14:57:00
|
|
41
|
4,282.00
|
LSE
|
14:57:00
|
|
34
|
4,283.00
|
LSE
|
14:57:13
|
|
255
|
4,283.00
|
LSE
|
14:57:13
|
|
21
|
4,283.00
|
LSE
|
14:57:13
|
|
98
|
4,283.00
|
LSE
|
14:57:42
|
|
102
|
4,283.00
|
LSE
|
14:57:42
|
|
54
|
4,283.00
|
LSE
|
14:57:42
|
|
95
|
4,283.00
|
LSE
|
14:57:42
|
|
180
|
4,283.00
|
LSE
|
14:57:47
|
|
400
|
4,283.00
|
LSE
|
14:58:11
|
|
Date of purchase:
|
15 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
145,000
|
|
Highest price paid per share (pence):
|
4,288.00p
|
|
Lowest price paid per share (pence):
|
4,247.00p
|
|
Volume weighted average price paid per share (pence):
|
4,268.89p
|
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume
(in number of shares) |
Daily weighted average
price of shares acquired |
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/12/2025
|
145,000
|
4,268.89p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
271
|
4,278.00
|
LSE
|
08:17:57
|
|
301
|
4,278.00
|
LSE
|
08:17:57
|
|
286
|
4,280.00
|
LSE
|
08:18:00
|
|
518
|
4,287.00
|
LSE
|
08:19:58
|
|
167
|
4,284.00
|
LSE
|
08:20:00
|
|
320
|
4,284.00
|
LSE
|
08:20:00
|
|
18
|
4,284.00
|
LSE
|
08:20:00
|
|
235
|
4,282.00
|
LSE
|
08:20:08
|
|
388
|
4,280.00
|
LSE
|
08:20:10
|
|
152
|
4,279.00
|
LSE
|
08:21:04
|
|
215
|
4,284.00
|
LSE
|
08:23:04
|
|
214
|
4,286.00
|
LSE
|
08:25:13
|
|
190
|
4,286.00
|
LSE
|
08:25:13
|
|
350
|
4,284.00
|
LSE
|
08:25:13
|
|
204
|
4,282.00
|
LSE
|
08:25:13
|
|
6
|
4,279.00
|
LSE
|
08:25:15
|
|
197
|
4,279.00
|
LSE
|
08:25:15
|
|
186
|
4,275.00
|
LSE
|
08:26:28
|
|
156
|
4,281.00
|
LSE
|
08:28:28
|
|
244
|
4,281.00
|
LSE
|
08:30:08
|
|
305
|
4,281.00
|
LSE
|
08:30:26
|
|
182
|
4,279.00
|
LSE
|
08:30:26
|
|
179
|
4,281.00
|
LSE
|
08:31:20
|
|
175
|
4,281.00
|
LSE
|
08:33:01
|
|
163
|
4,279.00
|
LSE
|
08:33:01
|
|
297
|
4,280.00
|
LSE
|
08:33:58
|
|
408
|
4,284.00
|
LSE
|
08:38:16
|
|
425
|
4,288.00
|
LSE
|
08:38:25
|
|
414
|
4,286.00
|
LSE
|
08:38:25
|
|
16
|
4,286.00
|
LSE
|
08:38:25
|
|
403
|
4,284.00
|
LSE
|
08:38:28
|
|
187
|
4,281.00
|
LSE
|
08:39:57
|
|
170
|
4,283.00
|
LSE
|
08:41:22
|
|
169
|
4,281.00
|
LSE
|
08:42:05
|
|
203
|
4,278.00
|
LSE
|
08:42:12
|
|
174
|
4,276.00
|
LSE
|
08:43:13
|
|
149
|
4,274.00
|
LSE
|
08:45:37
|
|
596
|
4,276.00
|
LSE
|
08:50:00
|
|
318
|
4,276.00
|
LSE
|
08:50:36
|
|
116
|
4,276.00
|
LSE
|
08:50:36
|
|
447
|
4,277.00
|
LSE
|
08:54:09
|
|
36
|
4,277.00
|
LSE
|
08:54:09
|
|
560
|
4,276.00
|
LSE
|
08:57:18
|
|
224
|
4,274.00
|
LSE
|
08:57:55
|
|
142
|
4,274.00
|
LSE
|
08:57:55
|
|
553
|
4,274.00
|
LSE
|
08:59:29
|
|
126
|
4,272.00
|
LSE
|
09:00:01
|
|
24
|
4,272.00
|
LSE
|
09:00:01
|
|
592
|
4,269.00
|
LSE
|
09:00:26
|
|
487
|
4,272.00
|
LSE
|
09:01:58
|
|
332
|
4,270.00
|
LSE
|
09:02:01
|
|
426
|
4,274.00
|
LSE
|
09:03:52
|
|
248
|
4,275.00
|
LSE
|
09:04:53
|
|
321
|
4,274.00
|
LSE
|
09:05:50
|
|
85
|
4,272.00
|
LSE
|
09:08:03
|
|
140
|
4,272.00
|
LSE
|
09:08:03
|
|
199
|
4,272.00
|
LSE
|
09:08:03
|
|
578
|
4,278.00
|
LSE
|
09:12:00
|
|
568
|
4,276.00
|
LSE
|
09:12:02
|
|
545
|
4,274.00
|
LSE
|
09:14:19
|
|
119
|
4,271.00
|
LSE
|
09:14:25
|
|
201
|
4,271.00
|
LSE
|
09:14:25
|
|
426
|
4,277.00
|
LSE
|
09:17:49
|
|
320
|
4,275.00
|
LSE
|
09:21:57
|
|
96
|
4,275.00
|
LSE
|
09:21:57
|
|
477
|
4,273.00
|
LSE
|
09:23:59
|
|
573
|
4,275.00
|
LSE
|
09:27:29
|
|
562
|
4,273.00
|
LSE
|
09:29:23
|
|
596
|
4,274.00
|
LSE
|
09:34:45
|
|
156
|
4,276.00
|
LSE
|
09:39:17
|
|
408
|
4,276.00
|
LSE
|
09:39:17
|
|
401
|
4,274.00
|
LSE
|
09:39:26
|
|
170
|
4,274.00
|
LSE
|
09:39:26
|
|
570
|
4,272.00
|
LSE
|
09:39:32
|
|
86
|
4,269.00
|
LSE
|
09:39:40
|
|
243
|
4,269.00
|
LSE
|
09:39:40
|
|
255
|
4,269.00
|
LSE
|
09:39:41
|
|
361
|
4,268.00
|
LSE
|
09:43:29
|
|
562
|
4,266.00
|
LSE
|
09:43:29
|
|
156
|
4,273.00
|
LSE
|
09:54:21
|
|
22
|
4,273.00
|
LSE
|
09:54:21
|
|
380
|
4,272.00
|
LSE
|
09:54:21
|
|
209
|
4,272.00
|
LSE
|
09:54:21
|
|
513
|
4,270.00
|
LSE
|
09:54:24
|
|
74
|
4,270.00
|
LSE
|
09:54:55
|
|
566
|
4,272.00
|
LSE
|
10:00:58
|
|
562
|
4,270.00
|
LSE
|
10:00:59
|
|
119
|
4,268.00
|
LSE
|
10:01:06
|
|
593
|
4,270.00
|
LSE
|
10:07:00
|
|
370
|
4,270.00
|
LSE
|
10:07:00
|
|
119
|
4,270.00
|
LSE
|
10:07:00
|
|
164
|
4,270.00
|
LSE
|
10:07:00
|
|
153
|
4,271.00
|
LSE
|
10:07:00
|
|
584
|
4,270.00
|
LSE
|
10:07:59
|
|
221
|
4,268.00
|
LSE
|
10:07:59
|
|
46
|
4,269.00
|
LSE
|
10:09:16
|
|
299
|
4,273.00
|
LSE
|
10:13:29
|
|
270
|
4,273.00
|
LSE
|
10:13:29
|
|
208
|
4,271.00
|
LSE
|
10:14:52
|
|
381
|
4,271.00
|
LSE
|
10:14:52
|
|
570
|
4,272.00
|
LSE
|
10:15:54
|
|
574
|
4,273.00
|
LSE
|
10:18:38
|
|
551
|
4,274.00
|
LSE
|
10:23:46
|
|
198
|
4,274.00
|
LSE
|
10:27:44
|
|
85
|
4,274.00
|
LSE
|
10:27:44
|
|
69
|
4,274.00
|
LSE
|
10:29:12
|
|
551
|
4,273.00
|
LSE
|
10:29:45
|
|
266
|
4,271.00
|
LSE
|
10:30:00
|
|
328
|
4,271.00
|
LSE
|
10:30:00
|
|
332
|
4,269.00
|
LSE
|
10:30:10
|
|
186
|
4,269.00
|
LSE
|
10:30:10
|
|
20
|
4,269.00
|
LSE
|
10:32:17
|
|
539
|
4,269.00
|
LSE
|
10:32:17
|
|
576
|
4,266.00
|
LSE
|
10:33:29
|
|
539
|
4,268.00
|
LSE
|
10:35:02
|
|
586
|
4,268.00
|
LSE
|
10:41:18
|
|
318
|
4,266.00
|
LSE
|
10:41:39
|
|
2
|
4,266.00
|
LSE
|
10:41:42
|
|
577
|
4,264.00
|
LSE
|
10:41:49
|
|
15
|
4,264.00
|
LSE
|
10:41:49
|
|
221
|
4,265.00
|
LSE
|
10:42:40
|
|
520
|
4,267.00
|
LSE
|
10:47:57
|
|
562
|
4,268.00
|
LSE
|
10:53:28
|
|
551
|
4,268.00
|
LSE
|
10:53:54
|
|
590
|
4,271.00
|
LSE
|
10:58:44
|
|
580
|
4,271.00
|
LSE
|
11:00:50
|
|
400
|
4,269.00
|
LSE
|
11:05:58
|
|
131
|
4,269.00
|
LSE
|
11:05:58
|
|
136
|
4,271.00
|
LSE
|
11:10:57
|
|
248
|
4,271.00
|
LSE
|
11:10:57
|
|
422
|
4,272.00
|
LSE
|
11:10:57
|
|
223
|
4,271.00
|
LSE
|
11:11:52
|
|
248
|
4,271.00
|
LSE
|
11:13:16
|
|
100
|
4,271.00
|
LSE
|
11:13:16
|
|
28
|
4,271.00
|
LSE
|
11:14:03
|
|
51
|
4,271.00
|
LSE
|
11:14:03
|
|
200
|
4,271.00
|
LSE
|
11:14:03
|
|
173
|
4,271.00
|
LSE
|
11:14:03
|
|
103
|
4,271.00
|
LSE
|
11:14:03
|
|
561
|
4,270.00
|
LSE
|
11:15:03
|
|
426
|
4,269.00
|
LSE
|
11:18:43
|
|
47
|
4,269.00
|
LSE
|
11:18:43
|
|
535
|
4,267.00
|
LSE
|
11:21:11
|
|
27
|
4,268.00
|
LSE
|
11:21:11
|
|
100
|
4,268.00
|
LSE
|
11:21:11
|
|
22
|
4,268.00
|
LSE
|
11:21:11
|
|
293
|
4,269.00
|
LSE
|
11:23:35
|
|
22
|
4,272.00
|
LSE
|
11:25:31
|
|
41
|
4,272.00
|
LSE
|
11:25:31
|
|
100
|
4,272.00
|
LSE
|
11:25:31
|
|
189
|
4,272.00
|
LSE
|
11:25:31
|
|
21
|
4,272.00
|
LSE
|
11:25:31
|
|
100
|
4,272.00
|
LSE
|
11:26:51
|
|
486
|
4,272.00
|
LSE
|
11:26:51
|
|
530
|
4,273.00
|
LSE
|
11:29:42
|
|
38
|
4,273.00
|
LSE
|
11:29:42
|
|
594
|
4,275.00
|
LSE
|
11:30:13
|
|
199
|
4,275.00
|
LSE
|
11:34:54
|
|
174
|
4,275.00
|
LSE
|
11:35:03
|
|
58
|
4,276.00
|
LSE
|
11:40:06
|
|
180
|
4,276.00
|
LSE
|
11:40:06
|
|
45
|
4,276.00
|
LSE
|
11:40:06
|
|
87
|
4,276.00
|
LSE
|
11:40:07
|
|
567
|
4,275.00
|
LSE
|
11:46:49
|
|
17
|
4,275.00
|
LSE
|
11:46:49
|
|
230
|
4,275.00
|
LSE
|
11:46:53
|
|
80
|
4,275.00
|
LSE
|
11:46:53
|
|
77
|
4,275.00
|
LSE
|
11:46:53
|
|
353
|
4,275.00
|
LSE
|
11:46:54
|
|
264
|
4,275.00
|
LSE
|
11:46:54
|
|
55
|
4,275.00
|
LSE
|
11:46:54
|
|
102
|
4,275.00
|
LSE
|
11:47:00
|
|
220
|
4,275.00
|
LSE
|
11:47:15
|
|
337
|
4,276.00
|
LSE
|
11:47:15
|
|
235
|
4,276.00
|
LSE
|
11:47:15
|
|
30
|
4,276.00
|
LSE
|
11:47:15
|
|
555
|
4,273.00
|
LSE
|
11:48:13
|
|
326
|
4,273.00
|
LSE
|
11:53:18
|
|
565
|
4,272.00
|
LSE
|
11:53:51
|
|
575
|
4,270.00
|
LSE
|
11:56:42
|
|
25
|
4,270.00
|
LSE
|
11:59:40
|
|
240
|
4,271.00
|
LSE
|
12:02:00
|
|
100
|
4,271.00
|
LSE
|
12:02:00
|
|
363
|
4,271.00
|
LSE
|
12:02:00
|
|
103
|
4,271.00
|
LSE
|
12:02:00
|
|
19
|
4,270.00
|
LSE
|
12:02:11
|
|
540
|
4,270.00
|
LSE
|
12:02:30
|
|
564
|
4,268.00
|
LSE
|
12:02:32
|
|
484
|
4,267.00
|
LSE
|
12:02:55
|
|
569
|
4,265.00
|
LSE
|
12:02:55
|
|
548
|
4,271.00
|
LSE
|
12:06:45
|
|
128
|
4,269.00
|
LSE
|
12:07:41
|
|
335
|
4,269.00
|
LSE
|
12:07:41
|
|
140
|
4,267.00
|
LSE
|
12:11:32
|
|
21
|
4,267.00
|
LSE
|
12:11:32
|
|
552
|
4,266.00
|
LSE
|
12:15:53
|
|
102
|
4,266.00
|
LSE
|
12:20:03
|
|
100
|
4,266.00
|
LSE
|
12:20:23
|
|
234
|
4,266.00
|
LSE
|
12:20:23
|
|
81
|
4,264.00
|
LSE
|
12:20:52
|
|
322
|
4,264.00
|
LSE
|
12:21:21
|
|
100
|
4,265.00
|
LSE
|
12:24:01
|
|
49
|
4,265.00
|
LSE
|
12:24:01
|
|
350
|
4,265.00
|
LSE
|
12:24:26
|
|
98
|
4,264.00
|
LSE
|
12:25:41
|
|
480
|
4,264.00
|
LSE
|
12:25:41
|
|
183
|
4,265.00
|
LSE
|
12:25:41
|
|
301
|
4,262.00
|
LSE
|
12:27:25
|
|
569
|
4,266.00
|
LSE
|
12:29:55
|
|
154
|
4,267.00
|
LSE
|
12:32:17
|
|
429
|
4,267.00
|
LSE
|
12:32:17
|
|
587
|
4,267.00
|
LSE
|
12:34:34
|
|
552
|
4,266.00
|
LSE
|
12:35:02
|
|
40
|
4,266.00
|
LSE
|
12:39:33
|
|
109
|
4,266.00
|
LSE
|
12:39:33
|
|
566
|
4,264.00
|
LSE
|
12:39:57
|
|
591
|
4,264.00
|
LSE
|
12:41:21
|
|
245
|
4,264.00
|
LSE
|
12:44:10
|
|
343
|
4,264.00
|
LSE
|
12:44:10
|
|
255
|
4,265.00
|
LSE
|
12:47:03
|
|
66
|
4,265.00
|
LSE
|
12:47:03
|
|
579
|
4,264.00
|
LSE
|
12:47:31
|
|
579
|
4,262.00
|
LSE
|
12:47:31
|
|
537
|
4,264.00
|
LSE
|
12:47:32
|
|
407
|
4,262.00
|
LSE
|
12:51:56
|
|
585
|
4,263.00
|
LSE
|
12:53:56
|
|
585
|
4,261.00
|
LSE
|
12:56:34
|
|
329
|
4,265.00
|
LSE
|
13:01:35
|
|
98
|
4,265.00
|
LSE
|
13:01:35
|
|
169
|
4,266.00
|
LSE
|
13:02:26
|
|
125
|
4,266.00
|
LSE
|
13:02:26
|
|
264
|
4,266.00
|
LSE
|
13:03:15
|
|
28
|
4,266.00
|
LSE
|
13:03:53
|
|
178
|
4,266.00
|
LSE
|
13:03:53
|
|
100
|
4,267.00
|
LSE
|
13:04:44
|
|
21
|
4,268.00
|
LSE
|
13:04:44
|
|
85
|
4,268.00
|
LSE
|
13:04:44
|
|
255
|
4,268.00
|
LSE
|
13:04:44
|
|
21
|
4,268.00
|
LSE
|
13:04:44
|
|
554
|
4,267.00
|
LSE
|
13:06:56
|
|
187
|
4,266.00
|
LSE
|
13:07:53
|
|
71
|
4,266.00
|
LSE
|
13:07:53
|
|
98
|
4,266.00
|
LSE
|
13:08:43
|
|
232
|
4,266.00
|
LSE
|
13:08:43
|
|
555
|
4,265.00
|
LSE
|
13:08:48
|
|
585
|
4,263.00
|
LSE
|
13:08:48
|
|
563
|
4,264.00
|
LSE
|
13:11:24
|
|
563
|
4,264.00
|
LSE
|
13:14:38
|
|
591
|
4,262.00
|
LSE
|
13:15:12
|
|
579
|
4,260.00
|
LSE
|
13:15:13
|
|
554
|
4,263.00
|
LSE
|
13:20:44
|
|
95
|
4,264.00
|
LSE
|
13:23:13
|
|
582
|
4,265.00
|
LSE
|
13:24:43
|
|
255
|
4,265.00
|
LSE
|
13:24:43
|
|
133
|
4,265.00
|
LSE
|
13:24:43
|
|
98
|
4,265.00
|
LSE
|
13:25:43
|
|
82
|
4,265.00
|
LSE
|
13:25:43
|
|
321
|
4,265.00
|
LSE
|
13:25:58
|
|
242
|
4,265.00
|
LSE
|
13:25:58
|
|
17
|
4,264.00
|
LSE
|
13:28:45
|
|
306
|
4,264.00
|
LSE
|
13:28:48
|
|
149
|
4,264.00
|
LSE
|
13:29:14
|
|
15
|
4,264.00
|
LSE
|
13:29:33
|
|
100
|
4,264.00
|
LSE
|
13:29:33
|
|
565
|
4,263.00
|
LSE
|
13:29:52
|
|
575
|
4,261.00
|
LSE
|
13:30:31
|
|
22
|
4,260.00
|
LSE
|
13:31:16
|
|
536
|
4,260.00
|
LSE
|
13:31:32
|
|
175
|
4,264.00
|
LSE
|
13:34:39
|
|
175
|
4,264.00
|
LSE
|
13:34:39
|
|
175
|
4,264.00
|
LSE
|
13:34:39
|
|
69
|
4,264.00
|
LSE
|
13:34:39
|
|
388
|
4,263.00
|
LSE
|
13:38:14
|
|
100
|
4,263.00
|
LSE
|
13:38:14
|
|
593
|
4,262.00
|
LSE
|
13:38:32
|
|
589
|
4,260.00
|
LSE
|
13:39:46
|
|
587
|
4,258.00
|
LSE
|
13:40:56
|
|
579
|
4,255.00
|
LSE
|
13:41:15
|
|
98
|
4,253.00
|
LSE
|
13:41:41
|
|
465
|
4,253.00
|
LSE
|
13:41:41
|
|
579
|
4,253.00
|
LSE
|
13:44:28
|
|
500
|
4,253.00
|
LSE
|
13:45:12
|
|
570
|
4,251.00
|
LSE
|
13:49:53
|
|
562
|
4,250.00
|
LSE
|
13:49:55
|
|
571
|
4,253.00
|
LSE
|
13:54:43
|
|
37
|
4,251.00
|
LSE
|
13:54:46
|
|
529
|
4,251.00
|
LSE
|
13:54:46
|
|
553
|
4,252.00
|
LSE
|
13:56:14
|
|
255
|
4,252.00
|
LSE
|
13:59:33
|
|
16
|
4,252.00
|
LSE
|
13:59:33
|
|
43
|
4,252.00
|
LSE
|
14:00:58
|
|
4
|
4,252.00
|
LSE
|
14:00:58
|
|
504
|
4,252.00
|
LSE
|
14:00:58
|
|
596
|
4,250.00
|
LSE
|
14:01:00
|
|
564
|
4,250.00
|
LSE
|
14:01:05
|
|
153
|
4,248.00
|
LSE
|
14:02:18
|
|
146
|
4,248.00
|
LSE
|
14:02:21
|
|
119
|
4,248.00
|
LSE
|
14:02:21
|
|
42
|
4,248.00
|
LSE
|
14:02:23
|
|
48
|
4,248.00
|
LSE
|
14:02:45
|
|
192
|
4,248.00
|
LSE
|
14:02:46
|
|
275
|
4,248.00
|
LSE
|
14:02:46
|
|
12
|
4,248.00
|
LSE
|
14:03:08
|
|
159
|
4,248.00
|
LSE
|
14:03:09
|
|
155
|
4,248.00
|
LSE
|
14:04:15
|
|
114
|
4,248.00
|
LSE
|
14:04:15
|
|
67
|
4,248.00
|
LSE
|
14:04:20
|
|
420
|
4,249.00
|
LSE
|
14:04:42
|
|
45
|
4,249.00
|
LSE
|
14:05:41
|
|
37
|
4,249.00
|
LSE
|
14:08:24
|
|
10
|
4,249.00
|
LSE
|
14:08:45
|
|
101
|
4,249.00
|
LSE
|
14:08:47
|
|
100
|
4,249.00
|
LSE
|
14:08:47
|
|
167
|
4,249.00
|
LSE
|
14:08:47
|
|
136
|
4,249.00
|
LSE
|
14:08:47
|
|
581
|
4,249.00
|
LSE
|
14:10:42
|
|
190
|
4,247.00
|
LSE
|
14:11:08
|
|
567
|
4,251.00
|
LSE
|
14:12:00
|
|
40
|
4,251.00
|
LSE
|
14:14:09
|
|
514
|
4,251.00
|
LSE
|
14:14:10
|
|
552
|
4,253.00
|
LSE
|
14:15:00
|
|
573
|
4,251.00
|
LSE
|
14:15:17
|
|
10
|
4,249.00
|
LSE
|
14:15:17
|
|
25
|
4,249.00
|
LSE
|
14:15:18
|
|
561
|
4,249.00
|
LSE
|
14:17:16
|
|
539
|
4,248.00
|
LSE
|
14:17:21
|
|
23
|
4,248.00
|
LSE
|
14:17:29
|
|
557
|
4,250.00
|
LSE
|
14:19:31
|
|
173
|
4,252.00
|
LSE
|
14:21:12
|
|
120
|
4,252.00
|
LSE
|
14:21:12
|
|
100
|
4,252.00
|
LSE
|
14:21:12
|
|
533
|
4,250.00
|
LSE
|
14:21:31
|
|
29
|
4,250.00
|
LSE
|
14:21:31
|
|
255
|
4,254.00
|
LSE
|
14:23:02
|
|
100
|
4,254.00
|
LSE
|
14:23:02
|
|
189
|
4,254.00
|
LSE
|
14:23:02
|
|
350
|
4,252.00
|
LSE
|
14:23:02
|
|
220
|
4,252.00
|
LSE
|
14:23:17
|
|
486
|
4,252.00
|
LSE
|
14:24:21
|
|
70
|
4,252.00
|
LSE
|
14:24:21
|
|
349
|
4,252.00
|
LSE
|
14:25:35
|
|
206
|
4,252.00
|
LSE
|
14:25:35
|
|
563
|
4,254.00
|
LSE
|
14:25:56
|
|
27
|
4,255.00
|
LSE
|
14:26:23
|
|
568
|
4,255.00
|
LSE
|
14:26:23
|
|
100
|
4,256.00
|
LSE
|
14:28:20
|
|
100
|
4,256.00
|
LSE
|
14:28:38
|
|
255
|
4,256.00
|
LSE
|
14:28:41
|
|
100
|
4,256.00
|
LSE
|
14:28:41
|
|
168
|
4,256.00
|
LSE
|
14:28:41
|
|
100
|
4,256.00
|
LSE
|
14:28:41
|
|
104
|
4,256.00
|
LSE
|
14:29:13
|
|
74
|
4,256.00
|
LSE
|
14:29:13
|
|
234
|
4,256.00
|
LSE
|
14:29:13
|
|
100
|
4,256.00
|
LSE
|
14:29:38
|
|
255
|
4,256.00
|
LSE
|
14:29:38
|
|
35
|
4,256.00
|
LSE
|
14:29:38
|
|
189
|
4,256.00
|
LSE
|
14:29:38
|
|
100
|
4,255.00
|
LSE
|
14:29:38
|
|
102
|
4,255.00
|
LSE
|
14:29:39
|
|
97
|
4,255.00
|
LSE
|
14:29:45
|
|
488
|
4,263.00
|
LSE
|
14:30:01
|
|
91
|
4,263.00
|
LSE
|
14:30:01
|
|
31
|
4,263.00
|
LSE
|
14:30:01
|
|
503
|
4,265.00
|
LSE
|
14:30:05
|
|
76
|
4,265.00
|
LSE
|
14:30:05
|
|
572
|
4,263.00
|
LSE
|
14:30:06
|
|
546
|
4,269.00
|
LSE
|
14:30:14
|
|
39
|
4,269.00
|
LSE
|
14:30:14
|
|
592
|
4,267.00
|
LSE
|
14:30:21
|
|
107
|
4,265.00
|
LSE
|
14:30:30
|
|
484
|
4,265.00
|
LSE
|
14:30:30
|
|
578
|
4,269.00
|
LSE
|
14:30:58
|
|
102
|
4,269.00
|
LSE
|
14:30:58
|
|
127
|
4,270.00
|
LSE
|
14:30:58
|
|
540
|
4,267.00
|
LSE
|
14:31:04
|
|
565
|
4,268.00
|
LSE
|
14:31:09
|
|
422
|
4,268.00
|
LSE
|
14:31:16
|
|
582
|
4,268.00
|
LSE
|
14:31:31
|
|
553
|
4,269.00
|
LSE
|
14:31:39
|
|
258
|
4,270.00
|
LSE
|
14:31:53
|
|
276
|
4,270.00
|
LSE
|
14:31:53
|
|
331
|
4,270.00
|
LSE
|
14:32:08
|
|
259
|
4,270.00
|
LSE
|
14:32:08
|
|
10
|
4,267.00
|
LSE
|
14:32:26
|
|
580
|
4,267.00
|
LSE
|
14:32:26
|
|
570
|
4,267.00
|
LSE
|
14:32:28
|
|
8
|
4,267.00
|
LSE
|
14:32:53
|
|
100
|
4,267.00
|
LSE
|
14:32:53
|
|
114
|
4,267.00
|
LSE
|
14:32:58
|
|
179
|
4,268.00
|
LSE
|
14:32:59
|
|
100
|
4,268.00
|
LSE
|
14:32:59
|
|
221
|
4,268.00
|
LSE
|
14:32:59
|
|
100
|
4,268.00
|
LSE
|
14:33:03
|
|
255
|
4,268.00
|
LSE
|
14:33:03
|
|
222
|
4,268.00
|
LSE
|
14:33:03
|
|
562
|
4,267.00
|
LSE
|
14:33:03
|
|
563
|
4,269.00
|
LSE
|
14:33:12
|
|
188
|
4,273.00
|
LSE
|
14:33:34
|
|
559
|
4,273.00
|
LSE
|
14:34:03
|
|
255
|
4,273.00
|
LSE
|
14:34:03
|
|
100
|
4,273.00
|
LSE
|
14:34:03
|
|
59
|
4,274.00
|
LSE
|
14:34:03
|
|
255
|
4,274.00
|
LSE
|
14:34:03
|
|
86
|
4,274.00
|
LSE
|
14:34:03
|
|
231
|
4,274.00
|
LSE
|
14:34:03
|
|
229
|
4,272.00
|
LSE
|
14:34:06
|
|
7
|
4,271.00
|
LSE
|
14:34:06
|
|
37
|
4,273.00
|
LSE
|
14:34:17
|
|
100
|
4,273.00
|
LSE
|
14:34:17
|
|
107
|
4,273.00
|
LSE
|
14:34:18
|
|
120
|
4,273.00
|
LSE
|
14:34:18
|
|
86
|
4,273.00
|
LSE
|
14:34:18
|
|
92
|
4,273.00
|
LSE
|
14:34:18
|
|
145
|
4,274.00
|
LSE
|
14:34:28
|
|
595
|
4,273.00
|
LSE
|
14:34:29
|
|
255
|
4,273.00
|
LSE
|
14:34:29
|
|
100
|
4,273.00
|
LSE
|
14:34:29
|
|
255
|
4,274.00
|
LSE
|
14:34:29
|
|
136
|
4,274.00
|
LSE
|
14:34:29
|
|
35
|
4,274.00
|
LSE
|
14:34:29
|
|
25
|
4,274.00
|
LSE
|
14:34:29
|
|
191
|
4,273.00
|
LSE
|
14:34:53
|
|
39
|
4,274.00
|
LSE
|
14:34:53
|
|
104
|
4,274.00
|
LSE
|
14:34:53
|
|
198
|
4,274.00
|
LSE
|
14:34:53
|
|
81
|
4,272.00
|
LSE
|
14:35:12
|
|
100
|
4,272.00
|
LSE
|
14:35:12
|
|
40
|
4,271.00
|
LSE
|
14:35:12
|
|
518
|
4,271.00
|
LSE
|
14:35:12
|
|
59
|
4,272.00
|
LSE
|
14:35:37
|
|
454
|
4,272.00
|
LSE
|
14:35:37
|
|
559
|
4,271.00
|
LSE
|
14:35:45
|
|
440
|
4,273.00
|
LSE
|
14:36:20
|
|
17
|
4,273.00
|
LSE
|
14:36:41
|
|
94
|
4,273.00
|
LSE
|
14:36:41
|
|
53
|
4,274.00
|
LSE
|
14:36:43
|
|
96
|
4,274.00
|
LSE
|
14:36:43
|
|
480
|
4,273.00
|
LSE
|
14:36:50
|
|
245
|
4,271.00
|
LSE
|
14:36:59
|
|
64
|
4,271.00
|
LSE
|
14:37:13
|
|
504
|
4,271.00
|
LSE
|
14:37:13
|
|
7
|
4,271.00
|
LSE
|
14:37:46
|
|
136
|
4,271.00
|
LSE
|
14:37:46
|
|
38
|
4,271.00
|
LSE
|
14:37:46
|
|
71
|
4,270.00
|
LSE
|
14:38:05
|
|
208
|
4,270.00
|
LSE
|
14:38:05
|
|
133
|
4,271.00
|
LSE
|
14:38:07
|
|
16
|
4,271.00
|
LSE
|
14:38:07
|
|
131
|
4,270.00
|
LSE
|
14:38:43
|
|
26
|
4,272.00
|
LSE
|
14:38:44
|
|
174
|
4,272.00
|
LSE
|
14:38:44
|
|
231
|
4,272.00
|
LSE
|
14:38:44
|
|
34
|
4,272.00
|
LSE
|
14:38:44
|
|
249
|
4,271.00
|
LSE
|
14:38:45
|
|
187
|
4,271.00
|
LSE
|
14:38:45
|
|
183
|
4,271.00
|
LSE
|
14:39:02
|
|
209
|
4,272.00
|
LSE
|
14:39:03
|
|
37
|
4,272.00
|
LSE
|
14:39:03
|
|
573
|
4,271.00
|
LSE
|
14:39:11
|
|
423
|
4,271.00
|
LSE
|
14:39:23
|
|
147
|
4,273.00
|
LSE
|
14:39:57
|
|
49
|
4,273.00
|
LSE
|
14:39:57
|
|
100
|
4,273.00
|
LSE
|
14:39:57
|
|
17
|
4,273.00
|
LSE
|
14:39:57
|
|
77
|
4,276.00
|
LSE
|
14:40:23
|
|
218
|
4,276.00
|
LSE
|
14:40:23
|
|
255
|
4,276.00
|
LSE
|
14:40:23
|
|
52
|
4,274.00
|
LSE
|
14:40:38
|
|
128
|
4,274.00
|
LSE
|
14:40:42
|
|
213
|
4,275.00
|
LSE
|
14:41:01
|
|
136
|
4,275.00
|
LSE
|
14:41:01
|
|
206
|
4,275.00
|
LSE
|
14:41:03
|
|
69
|
4,275.00
|
LSE
|
14:41:03
|
|
418
|
4,275.00
|
LSE
|
14:41:08
|
|
5
|
4,276.00
|
LSE
|
14:41:59
|
|
13
|
4,276.00
|
LSE
|
14:41:59
|
|
71
|
4,277.00
|
LSE
|
14:42:00
|
|
131
|
4,277.00
|
LSE
|
14:42:00
|
|
202
|
4,277.00
|
LSE
|
14:42:00
|
|
195
|
4,277.00
|
LSE
|
14:42:00
|
|
37
|
4,275.00
|
LSE
|
14:42:01
|
|
539
|
4,275.00
|
LSE
|
14:42:01
|
|
385
|
4,273.00
|
LSE
|
14:42:14
|
|
170
|
4,274.00
|
LSE
|
14:42:15
|
|
155
|
4,274.00
|
LSE
|
14:42:31
|
|
406
|
4,276.00
|
LSE
|
14:42:59
|
|
155
|
4,274.00
|
LSE
|
14:43:13
|
|
253
|
4,271.00
|
LSE
|
14:43:35
|
|
97
|
4,271.00
|
LSE
|
14:43:35
|
|
133
|
4,271.00
|
LSE
|
14:43:36
|
|
100
|
4,270.00
|
LSE
|
14:44:02
|
|
4
|
4,270.00
|
LSE
|
14:44:02
|
|
243
|
4,271.00
|
LSE
|
14:44:03
|
|
172
|
4,272.00
|
LSE
|
14:44:13
|
|
69
|
4,272.00
|
LSE
|
14:44:13
|
|
61
|
4,272.00
|
LSE
|
14:44:31
|
|
43
|
4,272.00
|
LSE
|
14:44:31
|
|
52
|
4,272.00
|
LSE
|
14:44:31
|
|
236
|
4,272.00
|
LSE
|
14:44:31
|
|
100
|
4,272.00
|
LSE
|
14:44:31
|
|
2
|
4,272.00
|
LSE
|
14:44:31
|
|
413
|
4,274.00
|
LSE
|
14:44:43
|
|
128
|
4,274.00
|
LSE
|
14:45:09
|
|
180
|
4,274.00
|
LSE
|
14:45:15
|
|
149
|
4,274.00
|
LSE
|
14:45:24
|
|
241
|
4,276.00
|
LSE
|
14:45:33
|
|
383
|
4,276.00
|
LSE
|
14:45:42
|
|
226
|
4,280.00
|
LSE
|
14:46:03
|
|
81
|
4,280.00
|
LSE
|
14:46:03
|
|
23
|
4,279.00
|
LSE
|
14:46:14
|
|
334
|
4,279.00
|
LSE
|
14:46:29
|
|
69
|
4,280.00
|
LSE
|
14:46:35
|
|
296
|
4,281.00
|
LSE
|
14:46:43
|
|
82
|
4,280.00
|
LSE
|
14:46:45
|
|
9
|
4,280.00
|
LSE
|
14:46:55
|
|
157
|
4,280.00
|
LSE
|
14:46:57
|
|
203
|
4,280.00
|
LSE
|
14:47:13
|
|
156
|
4,280.00
|
LSE
|
14:47:13
|
|
41
|
4,280.00
|
LSE
|
14:47:13
|
|
180
|
4,283.00
|
LSE
|
14:47:27
|
|
36
|
4,282.00
|
LSE
|
14:47:35
|
|
130
|
4,283.00
|
LSE
|
14:47:36
|
|
19
|
4,283.00
|
LSE
|
14:47:36
|
|
345
|
4,282.00
|
LSE
|
14:47:37
|
|
118
|
4,282.00
|
LSE
|
14:48:03
|
|
208
|
4,282.00
|
LSE
|
14:48:03
|
|
23
|
4,282.00
|
LSE
|
14:48:03
|
|
105
|
4,280.00
|
LSE
|
14:48:15
|
|
162
|
4,280.00
|
LSE
|
14:48:24
|
|
315
|
4,278.00
|
LSE
|
14:48:24
|
|
291
|
4,276.00
|
LSE
|
14:48:24
|
|
149
|
4,275.00
|
LSE
|
14:48:24
|
|
174
|
4,276.00
|
LSE
|
14:48:24
|
|
189
|
4,281.00
|
LSE
|
14:48:41
|
|
245
|
4,280.00
|
LSE
|
14:49:18
|
|
282
|
4,279.00
|
LSE
|
14:49:45
|
|
272
|
4,279.00
|
LSE
|
14:49:47
|
|
173
|
4,279.00
|
LSE
|
14:49:55
|
|
157
|
4,277.00
|
LSE
|
14:50:01
|
|
74
|
4,282.00
|
LSE
|
14:50:27
|
|
100
|
4,282.00
|
LSE
|
14:50:27
|
|
101
|
4,282.00
|
LSE
|
14:50:27
|
|
302
|
4,281.00
|
LSE
|
14:50:33
|
|
90
|
4,281.00
|
LSE
|
14:51:01
|
|
173
|
4,281.00
|
LSE
|
14:51:01
|
|
283
|
4,283.00
|
LSE
|
14:51:11
|
|
58
|
4,283.00
|
LSE
|
14:51:11
|
|
290
|
4,283.00
|
LSE
|
14:51:31
|
|
255
|
4,281.00
|
LSE
|
14:51:41
|
|
50
|
4,281.00
|
LSE
|
14:51:41
|
|
23
|
4,280.00
|
LSE
|
14:51:41
|
|
151
|
4,280.00
|
LSE
|
14:51:52
|
|
176
|
4,278.00
|
LSE
|
14:51:52
|
|
167
|
4,280.00
|
LSE
|
14:52:19
|
|
50
|
4,280.00
|
LSE
|
14:52:19
|
|
113
|
4,281.00
|
LSE
|
14:52:35
|
|
125
|
4,284.00
|
LSE
|
14:52:42
|
|
200
|
4,284.00
|
LSE
|
14:52:42
|
|
107
|
4,284.00
|
LSE
|
14:52:42
|
|
162
|
4,285.00
|
LSE
|
14:52:56
|
|
117
|
4,285.00
|
LSE
|
14:52:56
|
|
100
|
4,285.00
|
LSE
|
14:53:13
|
|
100
|
4,285.00
|
LSE
|
14:53:13
|
|
169
|
4,285.00
|
LSE
|
14:53:22
|
|
193
|
4,286.00
|
LSE
|
14:53:32
|
|
61
|
4,286.00
|
LSE
|
14:53:32
|
|
66
|
4,286.00
|
LSE
|
14:53:48
|
|
182
|
4,286.00
|
LSE
|
14:53:48
|
|
77
|
4,286.00
|
LSE
|
14:53:58
|
|
26
|
4,286.00
|
LSE
|
14:53:58
|
|
93
|
4,286.00
|
LSE
|
14:53:58
|
|
255
|
4,285.00
|
LSE
|
14:54:10
|
|
82
|
4,285.00
|
LSE
|
14:54:10
|
|
27
|
4,286.00
|
LSE
|
14:54:29
|
|
159
|
4,286.00
|
LSE
|
14:54:29
|
|
85
|
4,286.00
|
LSE
|
14:54:33
|
|
68
|
4,286.00
|
LSE
|
14:54:33
|
|
149
|
4,286.00
|
LSE
|
14:54:43
|
|
162
|
4,286.00
|
LSE
|
14:54:53
|
|
44
|
4,286.00
|
LSE
|
14:54:53
|
|
175
|
4,286.00
|
LSE
|
14:54:53
|
|
239
|
4,284.00
|
LSE
|
14:55:00
|
|
229
|
4,284.00
|
LSE
|
14:55:30
|
|
99
|
4,283.00
|
LSE
|
14:55:40
|
|
17
|
4,283.00
|
LSE
|
14:55:40
|
|
79
|
4,283.00
|
LSE
|
14:55:40
|
|
53
|
4,283.00
|
LSE
|
14:55:53
|
|
5
|
4,283.00
|
LSE
|
14:55:53
|
|
255
|
4,283.00
|
LSE
|
14:55:53
|
|
10
|
4,283.00
|
LSE
|
14:55:53
|
|
1
|
4,283.00
|
LSE
|
14:56:03
|
|
200
|
4,283.00
|
LSE
|
14:56:03
|
|
53
|
4,283.00
|
LSE
|
14:56:03
|
|
155
|
4,281.00
|
LSE
|
14:56:20
|
|
255
|
4,282.00
|
LSE
|
14:56:25
|
|
14
|
4,282.00
|
LSE
|
14:56:25
|
|
246
|
4,281.00
|
LSE
|
14:56:43
|
|
43
|
4,281.00
|
LSE
|
14:56:43
|
|
217
|
4,282.00
|
LSE
|
14:57:00
|
|
41
|
4,282.00
|
LSE
|
14:57:00
|
|
34
|
4,283.00
|
LSE
|
14:57:13
|
|
255
|
4,283.00
|
LSE
|
14:57:13
|
|
21
|
4,283.00
|
LSE
|
14:57:13
|
|
98
|
4,283.00
|
LSE
|
14:57:42
|
|
102
|
4,283.00
|
LSE
|
14:57:42
|
|
54
|
4,283.00
|
LSE
|
14:57:42
|
|
95
|
4,283.00
|
LSE
|
14:57:42
|
|
180
|
4,283.00
|
LSE
|
14:57:47
|
|
400
|
4,283.00
|
LSE
|
14:58:11
|
|
Date of purchase:
|
17 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
145,000
|
|
Highest price paid per share (pence):
|
4,315.00p
|
|
Lowest price paid per share (pence):
|
4,273.00p
|
|
Volume weighted average price paid per share (pence):
|
4,293.70p
|
|
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
|
17/12/2025
|
145,000
|
4,293.70p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
491
|
4,277.00
|
LSE
|
08:32:53
|
|
297
|
4,278.00
|
LSE
|
08:33:42
|
|
485
|
4,275.00
|
LSE
|
08:34:03
|
|
239
|
4,275.00
|
LSE
|
08:34:54
|
|
373
|
4,279.00
|
LSE
|
08:37:12
|
|
456
|
4,283.00
|
LSE
|
08:38:30
|
|
375
|
4,283.00
|
LSE
|
08:39:27
|
|
228
|
4,283.00
|
LSE
|
08:40:23
|
|
190
|
4,283.00
|
LSE
|
08:40:49
|
|
233
|
4,283.00
|
LSE
|
08:41:09
|
|
149
|
4,283.00
|
LSE
|
08:41:47
|
|
172
|
4,283.00
|
LSE
|
08:42:36
|
|
359
|
4,281.00
|
LSE
|
08:43:32
|
|
165
|
4,279.00
|
LSE
|
08:44:00
|
|
281
|
4,280.00
|
LSE
|
08:45:30
|
|
84
|
4,280.00
|
LSE
|
08:45:55
|
|
172
|
4,280.00
|
LSE
|
08:45:55
|
|
540
|
4,282.00
|
LSE
|
08:49:13
|
|
363
|
4,282.00
|
LSE
|
08:49:17
|
|
206
|
4,282.00
|
LSE
|
08:49:45
|
|
229
|
4,283.00
|
LSE
|
08:50:24
|
|
67
|
4,282.00
|
LSE
|
08:51:51
|
|
143
|
4,282.00
|
LSE
|
08:51:51
|
|
315
|
4,282.00
|
LSE
|
08:53:00
|
|
298
|
4,282.00
|
LSE
|
08:55:04
|
|
418
|
4,282.00
|
LSE
|
08:55:25
|
|
400
|
4,284.00
|
LSE
|
08:57:32
|
|
349
|
4,282.00
|
LSE
|
08:57:34
|
|
362
|
4,286.00
|
LSE
|
08:58:26
|
|
423
|
4,288.00
|
LSE
|
09:00:30
|
|
565
|
4,291.00
|
LSE
|
09:04:27
|
|
533
|
4,290.00
|
LSE
|
09:05:20
|
|
388
|
4,292.00
|
LSE
|
09:05:38
|
|
289
|
4,292.00
|
LSE
|
09:06:00
|
|
429
|
4,290.00
|
LSE
|
09:06:23
|
|
174
|
4,290.00
|
LSE
|
09:06:25
|
|
3
|
4,290.00
|
LSE
|
09:06:25
|
|
343
|
4,288.00
|
LSE
|
09:07:41
|
|
442
|
4,294.00
|
LSE
|
09:11:02
|
|
308
|
4,294.00
|
LSE
|
09:11:33
|
|
167
|
4,294.00
|
LSE
|
09:12:18
|
|
419
|
4,292.00
|
LSE
|
09:13:16
|
|
209
|
4,290.00
|
LSE
|
09:13:29
|
|
175
|
4,290.00
|
LSE
|
09:13:55
|
|
170
|
4,290.00
|
LSE
|
09:14:50
|
|
181
|
4,289.00
|
LSE
|
09:15:20
|
|
148
|
4,289.00
|
LSE
|
09:16:37
|
|
23
|
4,289.00
|
LSE
|
09:16:37
|
|
150
|
4,287.00
|
LSE
|
09:18:16
|
|
123
|
4,287.00
|
LSE
|
09:19:34
|
|
155
|
4,287.00
|
LSE
|
09:19:34
|
|
168
|
4,285.00
|
LSE
|
09:21:50
|
|
408
|
4,284.00
|
LSE
|
09:22:11
|
|
220
|
4,282.00
|
LSE
|
09:22:15
|
|
173
|
4,282.00
|
LSE
|
09:22:56
|
|
154
|
4,282.00
|
LSE
|
09:23:13
|
|
331
|
4,280.00
|
LSE
|
09:24:10
|
|
86
|
4,280.00
|
LSE
|
09:24:10
|
|
166
|
4,278.00
|
LSE
|
09:25:16
|
|
247
|
4,279.00
|
LSE
|
09:26:28
|
|
177
|
4,279.00
|
LSE
|
09:26:59
|
|
221
|
4,280.00
|
LSE
|
09:27:46
|
|
81
|
4,278.00
|
LSE
|
09:28:05
|
|
86
|
4,278.00
|
LSE
|
09:28:05
|
|
456
|
4,281.00
|
LSE
|
09:32:56
|
|
342
|
4,281.00
|
LSE
|
09:33:28
|
|
340
|
4,280.00
|
LSE
|
09:35:36
|
|
84
|
4,283.00
|
LSE
|
09:38:20
|
|
387
|
4,283.00
|
LSE
|
09:38:20
|
|
449
|
4,281.00
|
LSE
|
09:39:25
|
|
216
|
4,278.00
|
LSE
|
09:39:25
|
|
150
|
4,278.00
|
LSE
|
09:41:03
|
|
252
|
4,279.00
|
LSE
|
09:41:15
|
|
214
|
4,279.00
|
LSE
|
09:41:45
|
|
168
|
4,280.00
|
LSE
|
09:42:43
|
|
215
|
4,281.00
|
LSE
|
09:44:38
|
|
53
|
4,281.00
|
LSE
|
09:44:38
|
|
247
|
4,281.00
|
LSE
|
09:45:05
|
|
165
|
4,281.00
|
LSE
|
09:45:21
|
|
170
|
4,281.00
|
LSE
|
09:45:27
|
|
165
|
4,282.00
|
LSE
|
09:46:24
|
|
210
|
4,282.00
|
LSE
|
09:50:06
|
|
165
|
4,280.00
|
LSE
|
09:50:48
|
|
29
|
4,282.00
|
LSE
|
09:54:27
|
|
541
|
4,282.00
|
LSE
|
09:54:27
|
|
463
|
4,282.00
|
LSE
|
09:58:40
|
|
594
|
4,282.00
|
LSE
|
09:59:08
|
|
584
|
4,284.00
|
LSE
|
10:01:13
|
|
483
|
4,282.00
|
LSE
|
10:01:54
|
|
154
|
4,280.00
|
LSE
|
10:01:54
|
|
385
|
4,280.00
|
LSE
|
10:01:54
|
|
195
|
4,277.00
|
LSE
|
10:01:56
|
|
40
|
4,277.00
|
LSE
|
10:01:56
|
|
284
|
4,273.00
|
LSE
|
10:05:48
|
|
312
|
4,273.00
|
LSE
|
10:06:04
|
|
29
|
4,273.00
|
LSE
|
10:06:04
|
|
318
|
4,277.00
|
LSE
|
10:07:10
|
|
287
|
4,275.00
|
LSE
|
10:07:35
|
|
356
|
4,278.00
|
LSE
|
10:10:16
|
|
141
|
4,282.00
|
LSE
|
10:11:37
|
|
220
|
4,282.00
|
LSE
|
10:11:37
|
|
236
|
4,282.00
|
LSE
|
10:12:12
|
|
225
|
4,281.00
|
LSE
|
10:12:26
|
|
99
|
4,279.00
|
LSE
|
10:12:48
|
|
236
|
4,279.00
|
LSE
|
10:13:08
|
|
200
|
4,279.00
|
LSE
|
10:13:09
|
|
150
|
4,279.00
|
LSE
|
10:14:09
|
|
161
|
4,281.00
|
LSE
|
10:15:07
|
|
180
|
4,282.00
|
LSE
|
10:15:24
|
|
161
|
4,283.00
|
LSE
|
10:15:54
|
|
177
|
4,285.00
|
LSE
|
10:16:31
|
|
168
|
4,283.00
|
LSE
|
10:18:52
|
|
167
|
4,283.00
|
LSE
|
10:21:04
|
|
321
|
4,284.00
|
LSE
|
10:21:41
|
|
65
|
4,284.00
|
LSE
|
10:21:42
|
|
329
|
4,284.00
|
LSE
|
10:23:28
|
|
389
|
4,284.00
|
LSE
|
10:27:15
|
|
160
|
4,285.00
|
LSE
|
10:33:03
|
|
430
|
4,285.00
|
LSE
|
10:33:03
|
|
555
|
4,285.00
|
LSE
|
10:33:35
|
|
454
|
4,289.00
|
LSE
|
10:33:35
|
|
167
|
4,289.00
|
LSE
|
10:33:47
|
|
71
|
4,289.00
|
LSE
|
10:33:47
|
|
44
|
4,289.00
|
LSE
|
10:33:47
|
|
247
|
4,291.00
|
LSE
|
10:34:33
|
|
384
|
4,293.00
|
LSE
|
10:37:13
|
|
331
|
4,291.00
|
LSE
|
10:37:36
|
|
306
|
4,293.00
|
LSE
|
10:42:39
|
|
581
|
4,297.00
|
LSE
|
10:47:21
|
|
404
|
4,297.00
|
LSE
|
10:47:21
|
|
88
|
4,295.00
|
LSE
|
10:47:34
|
|
494
|
4,295.00
|
LSE
|
10:47:34
|
|
558
|
4,293.00
|
LSE
|
10:48:27
|
|
145
|
4,294.00
|
LSE
|
10:50:57
|
|
113
|
4,294.00
|
LSE
|
10:50:57
|
|
209
|
4,297.00
|
LSE
|
10:56:12
|
|
104
|
4,297.00
|
LSE
|
10:56:12
|
|
564
|
4,297.00
|
LSE
|
10:59:13
|
|
357
|
4,297.00
|
LSE
|
10:59:59
|
|
141
|
4,297.00
|
LSE
|
10:59:59
|
|
332
|
4,295.00
|
LSE
|
11:01:54
|
|
64
|
4,296.00
|
LSE
|
11:04:28
|
|
312
|
4,296.00
|
LSE
|
11:04:28
|
|
211
|
4,296.00
|
LSE
|
11:04:28
|
|
544
|
4,296.00
|
LSE
|
11:06:20
|
|
455
|
4,294.00
|
LSE
|
11:06:26
|
|
18
|
4,292.00
|
LSE
|
11:07:15
|
|
216
|
4,292.00
|
LSE
|
11:08:30
|
|
74
|
4,292.00
|
LSE
|
11:09:15
|
|
237
|
4,292.00
|
LSE
|
11:09:15
|
|
48
|
4,294.00
|
LSE
|
11:09:56
|
|
238
|
4,294.00
|
LSE
|
11:09:56
|
|
311
|
4,295.00
|
LSE
|
11:15:32
|
|
77
|
4,295.00
|
LSE
|
11:15:32
|
|
26
|
4,293.00
|
LSE
|
11:22:09
|
|
115
|
4,294.00
|
LSE
|
11:23:02
|
|
100
|
4,294.00
|
LSE
|
11:23:02
|
|
149
|
4,294.00
|
LSE
|
11:23:02
|
|
61
|
4,294.00
|
LSE
|
11:23:02
|
|
100
|
4,294.00
|
LSE
|
11:23:02
|
|
138
|
4,293.00
|
LSE
|
11:23:11
|
|
98
|
4,293.00
|
LSE
|
11:24:15
|
|
103
|
4,293.00
|
LSE
|
11:24:32
|
|
136
|
4,293.00
|
LSE
|
11:24:32
|
|
86
|
4,293.00
|
LSE
|
11:25:22
|
|
3
|
4,293.00
|
LSE
|
11:25:22
|
|
41
|
4,293.00
|
LSE
|
11:25:22
|
|
208
|
4,293.00
|
LSE
|
11:27:18
|
|
248
|
4,293.00
|
LSE
|
11:27:18
|
|
135
|
4,293.00
|
LSE
|
11:27:18
|
|
106
|
4,291.00
|
LSE
|
11:27:25
|
|
205
|
4,291.00
|
LSE
|
11:28:43
|
|
100
|
4,292.00
|
LSE
|
11:30:52
|
|
5
|
4,292.00
|
LSE
|
11:30:52
|
|
115
|
4,292.00
|
LSE
|
11:30:52
|
|
80
|
4,292.00
|
LSE
|
11:30:52
|
|
80
|
4,292.00
|
LSE
|
11:30:52
|
|
15
|
4,292.00
|
LSE
|
11:30:52
|
|
100
|
4,292.00
|
LSE
|
11:31:16
|
|
563
|
4,291.00
|
LSE
|
11:31:35
|
|
53
|
4,290.00
|
LSE
|
11:33:55
|
|
507
|
4,290.00
|
LSE
|
11:33:55
|
|
566
|
4,288.00
|
LSE
|
11:34:39
|
|
4
|
4,289.00
|
LSE
|
11:39:47
|
|
100
|
4,289.00
|
LSE
|
11:39:47
|
|
100
|
4,289.00
|
LSE
|
11:40:08
|
|
99
|
4,290.00
|
LSE
|
11:43:34
|
|
100
|
4,290.00
|
LSE
|
11:43:34
|
|
568
|
4,290.00
|
LSE
|
11:44:01
|
|
100
|
4,290.00
|
LSE
|
11:44:12
|
|
96
|
4,290.00
|
LSE
|
11:44:22
|
|
53
|
4,290.00
|
LSE
|
11:44:22
|
|
231
|
4,292.00
|
LSE
|
11:45:56
|
|
119
|
4,292.00
|
LSE
|
11:45:56
|
|
2
|
4,292.00
|
LSE
|
11:45:57
|
|
587
|
4,292.00
|
LSE
|
11:45:57
|
|
280
|
4,292.00
|
LSE
|
11:48:14
|
|
303
|
4,292.00
|
LSE
|
11:48:14
|
|
575
|
4,292.00
|
LSE
|
11:48:15
|
|
340
|
4,292.00
|
LSE
|
11:48:23
|
|
220
|
4,292.00
|
LSE
|
11:48:23
|
|
194
|
4,292.00
|
LSE
|
11:48:24
|
|
42
|
4,292.00
|
LSE
|
11:48:24
|
|
83
|
4,292.00
|
LSE
|
11:48:24
|
|
40
|
4,292.00
|
LSE
|
11:48:24
|
|
207
|
4,292.00
|
LSE
|
11:48:35
|
|
180
|
4,292.00
|
LSE
|
11:48:40
|
|
178
|
4,293.00
|
LSE
|
11:49:02
|
|
13
|
4,293.00
|
LSE
|
11:49:12
|
|
188
|
4,294.00
|
LSE
|
11:49:42
|
|
134
|
4,292.00
|
LSE
|
11:49:49
|
|
224
|
4,293.00
|
LSE
|
11:52:34
|
|
20
|
4,293.00
|
LSE
|
11:52:34
|
|
263
|
4,291.00
|
LSE
|
11:56:01
|
|
163
|
4,289.00
|
LSE
|
11:56:02
|
|
251
|
4,289.00
|
LSE
|
11:56:15
|
|
226
|
4,287.00
|
LSE
|
11:56:41
|
|
96
|
4,292.00
|
LSE
|
12:04:32
|
|
446
|
4,292.00
|
LSE
|
12:04:32
|
|
357
|
4,290.00
|
LSE
|
12:05:53
|
|
224
|
4,290.00
|
LSE
|
12:05:53
|
|
124
|
4,290.00
|
LSE
|
12:06:12
|
|
176
|
4,290.00
|
LSE
|
12:06:13
|
|
152
|
4,290.00
|
LSE
|
12:06:13
|
|
23
|
4,292.00
|
LSE
|
12:10:28
|
|
317
|
4,292.00
|
LSE
|
12:10:28
|
|
237
|
4,292.00
|
LSE
|
12:10:28
|
|
76
|
4,290.00
|
LSE
|
12:14:03
|
|
248
|
4,290.00
|
LSE
|
12:14:03
|
|
3
|
4,292.00
|
LSE
|
12:16:10
|
|
562
|
4,292.00
|
LSE
|
12:16:10
|
|
123
|
4,294.00
|
LSE
|
12:20:29
|
|
123
|
4,294.00
|
LSE
|
12:20:30
|
|
248
|
4,294.00
|
LSE
|
12:20:30
|
|
90
|
4,294.00
|
LSE
|
12:20:34
|
|
559
|
4,294.00
|
LSE
|
12:21:42
|
|
559
|
4,292.00
|
LSE
|
12:21:42
|
|
583
|
4,290.00
|
LSE
|
12:21:42
|
|
332
|
4,290.00
|
LSE
|
12:22:56
|
|
95
|
4,292.00
|
LSE
|
12:24:51
|
|
301
|
4,292.00
|
LSE
|
12:24:51
|
|
11
|
4,290.00
|
LSE
|
12:25:45
|
|
306
|
4,290.00
|
LSE
|
12:25:45
|
|
83
|
4,293.00
|
LSE
|
12:26:48
|
|
239
|
4,293.00
|
LSE
|
12:26:48
|
|
46
|
4,293.00
|
LSE
|
12:29:06
|
|
388
|
4,293.00
|
LSE
|
12:29:06
|
|
175
|
4,293.00
|
LSE
|
12:29:30
|
|
27
|
4,293.00
|
LSE
|
12:29:30
|
|
50
|
4,293.00
|
LSE
|
12:31:19
|
|
102
|
4,293.00
|
LSE
|
12:31:19
|
|
236
|
4,293.00
|
LSE
|
12:31:20
|
|
524
|
4,299.00
|
LSE
|
12:38:51
|
|
55
|
4,299.00
|
LSE
|
12:38:51
|
|
554
|
4,297.00
|
LSE
|
12:39:01
|
|
150
|
4,297.00
|
LSE
|
12:40:23
|
|
307
|
4,297.00
|
LSE
|
12:40:23
|
|
128
|
4,297.00
|
LSE
|
12:41:43
|
|
318
|
4,298.00
|
LSE
|
12:43:05
|
|
53
|
4,298.00
|
LSE
|
12:43:05
|
|
190
|
4,298.00
|
LSE
|
12:43:05
|
|
22
|
4,299.00
|
LSE
|
12:44:12
|
|
60
|
4,299.00
|
LSE
|
12:44:12
|
|
18
|
4,299.00
|
LSE
|
12:44:12
|
|
22
|
4,299.00
|
LSE
|
12:44:12
|
|
60
|
4,299.00
|
LSE
|
12:44:12
|
|
18
|
4,299.00
|
LSE
|
12:44:12
|
|
22
|
4,299.00
|
LSE
|
12:44:12
|
|
100
|
4,299.00
|
LSE
|
12:44:44
|
|
218
|
4,299.00
|
LSE
|
12:44:44
|
|
296
|
4,297.00
|
LSE
|
12:48:14
|
|
224
|
4,297.00
|
LSE
|
12:48:14
|
|
373
|
4,295.00
|
LSE
|
12:49:40
|
|
234
|
4,292.00
|
LSE
|
12:50:05
|
|
518
|
4,294.00
|
LSE
|
12:50:20
|
|
532
|
4,295.00
|
LSE
|
12:54:30
|
|
403
|
4,292.00
|
LSE
|
12:55:46
|
|
175
|
4,291.00
|
LSE
|
12:58:30
|
|
411
|
4,291.00
|
LSE
|
12:58:30
|
|
78
|
4,289.00
|
LSE
|
12:58:49
|
|
484
|
4,289.00
|
LSE
|
12:58:49
|
|
3
|
4,289.00
|
LSE
|
12:59:28
|
|
294
|
4,291.00
|
LSE
|
13:00:15
|
|
202
|
4,291.00
|
LSE
|
13:00:15
|
|
75
|
4,289.00
|
LSE
|
13:01:29
|
|
135
|
4,289.00
|
LSE
|
13:01:36
|
|
19
|
4,289.00
|
LSE
|
13:01:36
|
|
557
|
4,291.00
|
LSE
|
13:05:02
|
|
569
|
4,289.00
|
LSE
|
13:06:27
|
|
54
|
4,289.00
|
LSE
|
13:08:16
|
|
242
|
4,289.00
|
LSE
|
13:08:30
|
|
593
|
4,291.00
|
LSE
|
13:09:15
|
|
260
|
4,289.00
|
LSE
|
13:10:03
|
|
572
|
4,289.00
|
LSE
|
13:14:24
|
|
136
|
4,290.00
|
LSE
|
13:17:01
|
|
140
|
4,290.00
|
LSE
|
13:17:01
|
|
136
|
4,290.00
|
LSE
|
13:17:30
|
|
13
|
4,290.00
|
LSE
|
13:17:30
|
|
300
|
4,289.00
|
LSE
|
13:17:30
|
|
255
|
4,289.00
|
LSE
|
13:17:30
|
|
136
|
4,291.00
|
LSE
|
13:19:31
|
|
153
|
4,289.00
|
LSE
|
13:19:46
|
|
440
|
4,289.00
|
LSE
|
13:19:46
|
|
455
|
4,287.00
|
LSE
|
13:21:06
|
|
100
|
4,287.00
|
LSE
|
13:23:31
|
|
381
|
4,287.00
|
LSE
|
13:23:49
|
|
105
|
4,289.00
|
LSE
|
13:24:39
|
|
44
|
4,289.00
|
LSE
|
13:24:39
|
|
166
|
4,291.00
|
LSE
|
13:27:10
|
|
100
|
4,291.00
|
LSE
|
13:27:10
|
|
166
|
4,291.00
|
LSE
|
13:27:10
|
|
100
|
4,291.00
|
LSE
|
13:27:10
|
|
100
|
4,291.00
|
LSE
|
13:27:16
|
|
49
|
4,291.00
|
LSE
|
13:27:16
|
|
168
|
4,292.00
|
LSE
|
13:27:30
|
|
19
|
4,292.00
|
LSE
|
13:27:42
|
|
79
|
4,292.00
|
LSE
|
13:27:42
|
|
106
|
4,292.00
|
LSE
|
13:28:02
|
|
69
|
4,292.00
|
LSE
|
13:28:02
|
|
34
|
4,291.00
|
LSE
|
13:29:11
|
|
186
|
4,291.00
|
LSE
|
13:29:11
|
|
98
|
4,291.00
|
LSE
|
13:29:11
|
|
591
|
4,290.00
|
LSE
|
13:29:12
|
|
590
|
4,290.00
|
LSE
|
13:29:29
|
|
553
|
4,288.00
|
LSE
|
13:30:25
|
|
166
|
4,286.00
|
LSE
|
13:31:51
|
|
426
|
4,286.00
|
LSE
|
13:31:51
|
|
568
|
4,285.00
|
LSE
|
13:34:46
|
|
117
|
4,285.00
|
LSE
|
13:37:22
|
|
451
|
4,285.00
|
LSE
|
13:37:22
|
|
592
|
4,286.00
|
LSE
|
13:38:39
|
|
248
|
4,285.00
|
LSE
|
13:40:12
|
|
3
|
4,290.00
|
LSE
|
13:43:24
|
|
193
|
4,290.00
|
LSE
|
13:43:24
|
|
72
|
4,290.00
|
LSE
|
13:43:26
|
|
193
|
4,290.00
|
LSE
|
13:43:30
|
|
116
|
4,290.00
|
LSE
|
13:43:30
|
|
79
|
4,289.00
|
LSE
|
13:44:42
|
|
53
|
4,289.00
|
LSE
|
13:44:42
|
|
134
|
4,289.00
|
LSE
|
13:44:42
|
|
100
|
4,289.00
|
LSE
|
13:45:32
|
|
335
|
4,289.00
|
LSE
|
13:45:32
|
|
53
|
4,289.00
|
LSE
|
13:45:32
|
|
575
|
4,288.00
|
LSE
|
13:45:50
|
|
551
|
4,287.00
|
LSE
|
13:47:14
|
|
24
|
4,289.00
|
LSE
|
13:49:03
|
|
555
|
4,289.00
|
LSE
|
13:49:03
|
|
590
|
4,290.00
|
LSE
|
13:49:22
|
|
31
|
4,289.00
|
LSE
|
13:50:51
|
|
60
|
4,289.00
|
LSE
|
13:50:53
|
|
193
|
4,289.00
|
LSE
|
13:50:54
|
|
271
|
4,289.00
|
LSE
|
13:51:16
|
|
100
|
4,293.00
|
LSE
|
13:55:42
|
|
49
|
4,293.00
|
LSE
|
13:55:42
|
|
161
|
4,292.00
|
LSE
|
13:56:10
|
|
11
|
4,292.00
|
LSE
|
13:58:02
|
|
172
|
4,292.00
|
LSE
|
13:58:02
|
|
100
|
4,292.00
|
LSE
|
13:58:02
|
|
91
|
4,292.00
|
LSE
|
13:58:02
|
|
100
|
4,292.00
|
LSE
|
13:58:02
|
|
214
|
4,292.00
|
LSE
|
13:58:02
|
|
223
|
4,292.00
|
LSE
|
13:58:50
|
|
563
|
4,291.00
|
LSE
|
13:59:12
|
|
566
|
4,291.00
|
LSE
|
14:01:00
|
|
90
|
4,291.00
|
LSE
|
14:01:00
|
|
100
|
4,291.00
|
LSE
|
14:01:00
|
|
53
|
4,291.00
|
LSE
|
14:01:00
|
|
31
|
4,292.00
|
LSE
|
14:01:00
|
|
26
|
4,291.00
|
LSE
|
14:02:20
|
|
569
|
4,291.00
|
LSE
|
14:02:20
|
|
236
|
4,289.00
|
LSE
|
14:02:37
|
|
230
|
4,289.00
|
LSE
|
14:02:37
|
|
88
|
4,289.00
|
LSE
|
14:03:11
|
|
30
|
4,287.00
|
LSE
|
14:03:56
|
|
537
|
4,287.00
|
LSE
|
14:03:58
|
|
553
|
4,288.00
|
LSE
|
14:04:13
|
|
163
|
4,294.00
|
LSE
|
14:07:11
|
|
270
|
4,294.00
|
LSE
|
14:07:11
|
|
137
|
4,294.00
|
LSE
|
14:07:11
|
|
566
|
4,294.00
|
LSE
|
14:08:34
|
|
6
|
4,294.00
|
LSE
|
14:09:58
|
|
212
|
4,294.00
|
LSE
|
14:09:58
|
|
349
|
4,294.00
|
LSE
|
14:09:58
|
|
566
|
4,293.00
|
LSE
|
14:10:16
|
|
496
|
4,291.00
|
LSE
|
14:12:08
|
|
98
|
4,291.00
|
LSE
|
14:12:08
|
|
533
|
4,291.00
|
LSE
|
14:12:43
|
|
59
|
4,291.00
|
LSE
|
14:12:43
|
|
89
|
4,291.00
|
LSE
|
14:13:06
|
|
291
|
4,291.00
|
LSE
|
14:13:06
|
|
274
|
4,291.00
|
LSE
|
14:15:32
|
|
309
|
4,291.00
|
LSE
|
14:15:32
|
|
369
|
4,289.00
|
LSE
|
14:16:01
|
|
53
|
4,288.00
|
LSE
|
14:17:25
|
|
106
|
4,288.00
|
LSE
|
14:17:25
|
|
406
|
4,288.00
|
LSE
|
14:17:25
|
|
16
|
4,286.00
|
LSE
|
14:18:34
|
|
65
|
4,286.00
|
LSE
|
14:19:11
|
|
111
|
4,286.00
|
LSE
|
14:19:11
|
|
576
|
4,288.00
|
LSE
|
14:19:32
|
|
1
|
4,286.00
|
LSE
|
14:20:45
|
|
2
|
4,286.00
|
LSE
|
14:21:39
|
|
87
|
4,286.00
|
LSE
|
14:21:39
|
|
93
|
4,286.00
|
LSE
|
14:21:40
|
|
100
|
4,286.00
|
LSE
|
14:21:40
|
|
50
|
4,286.00
|
LSE
|
14:21:40
|
|
193
|
4,286.00
|
LSE
|
14:21:40
|
|
63
|
4,286.00
|
LSE
|
14:21:40
|
|
170
|
4,289.00
|
LSE
|
14:26:04
|
|
119
|
4,289.00
|
LSE
|
14:26:04
|
|
106
|
4,289.00
|
LSE
|
14:26:04
|
|
173
|
4,291.00
|
LSE
|
14:27:11
|
|
100
|
4,291.00
|
LSE
|
14:27:11
|
|
170
|
4,291.00
|
LSE
|
14:27:11
|
|
370
|
4,291.00
|
LSE
|
14:27:12
|
|
100
|
4,291.00
|
LSE
|
14:27:12
|
|
188
|
4,291.00
|
LSE
|
14:27:12
|
|
367
|
4,291.00
|
LSE
|
14:27:12
|
|
170
|
4,291.00
|
LSE
|
14:27:15
|
|
106
|
4,291.00
|
LSE
|
14:27:15
|
|
187
|
4,291.00
|
LSE
|
14:27:15
|
|
100
|
4,291.00
|
LSE
|
14:27:15
|
|
130
|
4,291.00
|
LSE
|
14:27:15
|
|
585
|
4,290.00
|
LSE
|
14:27:16
|
|
8
|
4,290.00
|
LSE
|
14:27:19
|
|
106
|
4,290.00
|
LSE
|
14:27:22
|
|
100
|
4,290.00
|
LSE
|
14:27:22
|
|
141
|
4,290.00
|
LSE
|
14:27:22
|
|
100
|
4,290.00
|
LSE
|
14:27:40
|
|
186
|
4,290.00
|
LSE
|
14:27:40
|
|
100
|
4,290.00
|
LSE
|
14:27:40
|
|
98
|
4,289.00
|
LSE
|
14:28:20
|
|
13
|
4,289.00
|
LSE
|
14:28:21
|
|
133
|
4,289.00
|
LSE
|
14:28:21
|
|
348
|
4,289.00
|
LSE
|
14:28:21
|
|
28
|
4,289.00
|
LSE
|
14:28:21
|
|
170
|
4,289.00
|
LSE
|
14:28:21
|
|
70
|
4,289.00
|
LSE
|
14:28:21
|
|
33
|
4,288.00
|
LSE
|
14:28:23
|
|
551
|
4,288.00
|
LSE
|
14:28:23
|
|
58
|
4,288.00
|
LSE
|
14:28:55
|
|
4
|
4,289.00
|
LSE
|
14:29:12
|
|
100
|
4,289.00
|
LSE
|
14:29:12
|
|
328
|
4,289.00
|
LSE
|
14:29:12
|
|
10
|
4,288.00
|
LSE
|
14:29:15
|
|
519
|
4,288.00
|
LSE
|
14:29:15
|
|
582
|
4,293.00
|
LSE
|
14:30:05
|
|
100
|
4,293.00
|
LSE
|
14:30:05
|
|
49
|
4,294.00
|
LSE
|
14:30:05
|
|
207
|
4,293.00
|
LSE
|
14:30:08
|
|
25
|
4,293.00
|
LSE
|
14:30:10
|
|
328
|
4,293.00
|
LSE
|
14:30:10
|
|
202
|
4,291.00
|
LSE
|
14:30:12
|
|
359
|
4,291.00
|
LSE
|
14:30:12
|
|
90
|
4,295.00
|
LSE
|
14:30:24
|
|
299
|
4,295.00
|
LSE
|
14:30:24
|
|
193
|
4,295.00
|
LSE
|
14:30:24
|
|
163
|
4,296.00
|
LSE
|
14:30:34
|
|
405
|
4,296.00
|
LSE
|
14:30:34
|
|
534
|
4,295.00
|
LSE
|
14:30:41
|
|
191
|
4,297.00
|
LSE
|
14:31:01
|
|
146
|
4,300.00
|
LSE
|
14:31:18
|
|
100
|
4,300.00
|
LSE
|
14:31:18
|
|
245
|
4,300.00
|
LSE
|
14:32:13
|
|
312
|
4,300.00
|
LSE
|
14:32:13
|
|
170
|
4,300.00
|
LSE
|
14:32:13
|
|
79
|
4,300.00
|
LSE
|
14:32:13
|
|
90
|
4,297.00
|
LSE
|
14:32:13
|
|
279
|
4,297.00
|
LSE
|
14:32:13
|
|
3
|
4,298.00
|
LSE
|
14:32:14
|
|
577
|
4,298.00
|
LSE
|
14:32:14
|
|
170
|
4,298.00
|
LSE
|
14:32:14
|
|
29
|
4,298.00
|
LSE
|
14:32:14
|
|
100
|
4,298.00
|
LSE
|
14:32:14
|
|
114
|
4,298.00
|
LSE
|
14:32:14
|
|
366
|
4,298.00
|
LSE
|
14:32:15
|
|
140
|
4,298.00
|
LSE
|
14:32:15
|
|
196
|
4,298.00
|
LSE
|
14:32:15
|
|
87
|
4,298.00
|
LSE
|
14:32:15
|
|
399
|
4,298.00
|
LSE
|
14:32:15
|
|
111
|
4,298.00
|
LSE
|
14:32:15
|
|
133
|
4,297.00
|
LSE
|
14:32:26
|
|
16
|
4,297.00
|
LSE
|
14:32:26
|
|
63
|
4,298.00
|
LSE
|
14:32:36
|
|
98
|
4,298.00
|
LSE
|
14:32:36
|
|
170
|
4,298.00
|
LSE
|
14:32:46
|
|
100
|
4,298.00
|
LSE
|
14:32:46
|
|
170
|
4,298.00
|
LSE
|
14:32:47
|
|
155
|
4,298.00
|
LSE
|
14:32:47
|
|
100
|
4,298.00
|
LSE
|
14:32:47
|
|
255
|
4,298.00
|
LSE
|
14:32:47
|
|
98
|
4,299.00
|
LSE
|
14:32:49
|
|
51
|
4,299.00
|
LSE
|
14:32:49
|
|
199
|
4,299.00
|
LSE
|
14:32:52
|
|
88
|
4,299.00
|
LSE
|
14:32:52
|
|
581
|
4,299.00
|
LSE
|
14:33:08
|
|
100
|
4,299.00
|
LSE
|
14:33:08
|
|
143
|
4,299.00
|
LSE
|
14:33:08
|
|
142
|
4,299.00
|
LSE
|
14:33:12
|
|
589
|
4,302.00
|
LSE
|
14:33:25
|
|
486
|
4,300.00
|
LSE
|
14:33:30
|
|
67
|
4,300.00
|
LSE
|
14:33:30
|
|
248
|
4,300.00
|
LSE
|
14:34:10
|
|
43
|
4,300.00
|
LSE
|
14:34:10
|
|
60
|
4,300.00
|
LSE
|
14:34:11
|
|
100
|
4,300.00
|
LSE
|
14:34:11
|
|
349
|
4,300.00
|
LSE
|
14:34:11
|
|
100
|
4,299.00
|
LSE
|
14:34:31
|
|
312
|
4,299.00
|
LSE
|
14:34:31
|
|
100
|
4,299.00
|
LSE
|
14:34:31
|
|
100
|
4,299.00
|
LSE
|
14:34:35
|
|
100
|
4,299.00
|
LSE
|
14:34:36
|
|
170
|
4,299.00
|
LSE
|
14:34:36
|
|
40
|
4,299.00
|
LSE
|
14:34:36
|
|
100
|
4,299.00
|
LSE
|
14:34:36
|
|
17
|
4,299.00
|
LSE
|
14:34:36
|
|
170
|
4,299.00
|
LSE
|
14:34:36
|
|
98
|
4,299.00
|
LSE
|
14:34:36
|
|
170
|
4,299.00
|
LSE
|
14:34:37
|
|
100
|
4,299.00
|
LSE
|
14:34:37
|
|
1
|
4,300.00
|
LSE
|
14:34:57
|
|
170
|
4,300.00
|
LSE
|
14:34:57
|
|
514
|
4,299.00
|
LSE
|
14:34:57
|
|
65
|
4,299.00
|
LSE
|
14:34:57
|
|
170
|
4,299.00
|
LSE
|
14:35:04
|
|
107
|
4,299.00
|
LSE
|
14:35:04
|
|
170
|
4,299.00
|
LSE
|
14:35:19
|
|
85
|
4,299.00
|
LSE
|
14:35:19
|
|
218
|
4,299.00
|
LSE
|
14:35:19
|
|
170
|
4,299.00
|
LSE
|
14:35:21
|
|
4
|
4,299.00
|
LSE
|
14:35:21
|
|
112
|
4,299.00
|
LSE
|
14:35:21
|
|
50
|
4,299.00
|
LSE
|
14:35:21
|
|
225
|
4,299.00
|
LSE
|
14:35:21
|
|
170
|
4,299.00
|
LSE
|
14:35:33
|
|
100
|
4,299.00
|
LSE
|
14:35:33
|
|
4
|
4,299.00
|
LSE
|
14:35:39
|
|
4
|
4,299.00
|
LSE
|
14:35:40
|
|
116
|
4,299.00
|
LSE
|
14:35:40
|
|
101
|
4,297.00
|
LSE
|
14:36:10
|
|
476
|
4,297.00
|
LSE
|
14:36:10
|
|
170
|
4,298.00
|
LSE
|
14:36:17
|
|
79
|
4,298.00
|
LSE
|
14:36:17
|
|
170
|
4,298.00
|
LSE
|
14:36:18
|
|
77
|
4,298.00
|
LSE
|
14:36:18
|
|
170
|
4,298.00
|
LSE
|
14:36:22
|
|
34
|
4,298.00
|
LSE
|
14:36:22
|
|
211
|
4,298.00
|
LSE
|
14:36:22
|
|
176
|
4,298.00
|
LSE
|
14:36:23
|
|
168
|
4,297.00
|
LSE
|
14:36:31
|
|
408
|
4,297.00
|
LSE
|
14:36:31
|
|
213
|
4,297.00
|
LSE
|
14:37:11
|
|
223
|
4,297.00
|
LSE
|
14:37:11
|
|
34
|
4,297.00
|
LSE
|
14:37:11
|
|
61
|
4,297.00
|
LSE
|
14:37:11
|
|
590
|
4,305.00
|
LSE
|
14:38:23
|
|
2
|
4,305.00
|
LSE
|
14:38:57
|
|
14
|
4,305.00
|
LSE
|
14:38:58
|
|
140
|
4,305.00
|
LSE
|
14:38:58
|
|
578
|
4,305.00
|
LSE
|
14:39:15
|
|
213
|
4,305.00
|
LSE
|
14:39:17
|
|
112
|
4,305.00
|
LSE
|
14:39:17
|
|
42
|
4,305.00
|
LSE
|
14:39:18
|
|
186
|
4,305.00
|
LSE
|
14:39:18
|
|
22
|
4,305.00
|
LSE
|
14:39:18
|
|
7
|
4,305.00
|
LSE
|
14:39:18
|
|
9
|
4,305.00
|
LSE
|
14:39:18
|
|
568
|
4,305.00
|
LSE
|
14:39:26
|
|
186
|
4,305.00
|
LSE
|
14:39:30
|
|
82
|
4,305.00
|
LSE
|
14:39:31
|
|
116
|
4,305.00
|
LSE
|
14:39:31
|
|
67
|
4,305.00
|
LSE
|
14:40:03
|
|
498
|
4,305.00
|
LSE
|
14:40:03
|
|
115
|
4,305.00
|
LSE
|
14:40:03
|
|
116
|
4,305.00
|
LSE
|
14:40:43
|
|
85
|
4,305.00
|
LSE
|
14:40:43
|
|
213
|
4,305.00
|
LSE
|
14:40:43
|
|
213
|
4,304.00
|
LSE
|
14:40:44
|
|
100
|
4,304.00
|
LSE
|
14:40:44
|
|
440
|
4,304.00
|
LSE
|
14:40:44
|
|
40
|
4,304.00
|
LSE
|
14:40:44
|
|
58
|
4,304.00
|
LSE
|
14:40:44
|
|
98
|
4,304.00
|
LSE
|
14:40:44
|
|
1
|
4,305.00
|
LSE
|
14:41:06
|
|
34
|
4,305.00
|
LSE
|
14:41:07
|
|
100
|
4,305.00
|
LSE
|
14:41:08
|
|
213
|
4,305.00
|
LSE
|
14:41:08
|
|
213
|
4,304.00
|
LSE
|
14:41:39
|
|
85
|
4,304.00
|
LSE
|
14:41:39
|
|
213
|
4,304.00
|
LSE
|
14:41:46
|
|
162
|
4,304.00
|
LSE
|
14:41:46
|
|
118
|
4,304.00
|
LSE
|
14:41:58
|
|
165
|
4,304.00
|
LSE
|
14:41:58
|
|
213
|
4,304.00
|
LSE
|
14:41:59
|
|
82
|
4,304.00
|
LSE
|
14:41:59
|
|
463
|
4,304.00
|
LSE
|
14:42:11
|
|
492
|
4,303.00
|
LSE
|
14:42:11
|
|
66
|
4,303.00
|
LSE
|
14:42:11
|
|
83
|
4,308.00
|
LSE
|
14:42:59
|
|
190
|
4,308.00
|
LSE
|
14:43:00
|
|
100
|
4,308.00
|
LSE
|
14:43:00
|
|
169
|
4,308.00
|
LSE
|
14:43:01
|
|
19
|
4,308.00
|
LSE
|
14:43:02
|
|
100
|
4,308.00
|
LSE
|
14:43:02
|
|
587
|
4,307.00
|
LSE
|
14:43:16
|
|
191
|
4,307.00
|
LSE
|
14:43:16
|
|
100
|
4,311.00
|
LSE
|
14:44:02
|
|
153
|
4,311.00
|
LSE
|
14:44:02
|
|
114
|
4,311.00
|
LSE
|
14:44:02
|
|
213
|
4,311.00
|
LSE
|
14:44:02
|
|
100
|
4,311.00
|
LSE
|
14:44:02
|
|
29
|
4,310.00
|
LSE
|
14:44:07
|
|
104
|
4,310.00
|
LSE
|
14:44:26
|
|
149
|
4,310.00
|
LSE
|
14:44:26
|
|
93
|
4,310.00
|
LSE
|
14:44:26
|
|
213
|
4,311.00
|
LSE
|
14:45:03
|
|
100
|
4,311.00
|
LSE
|
14:45:03
|
|
14
|
4,311.00
|
LSE
|
14:45:03
|
|
100
|
4,311.00
|
LSE
|
14:45:03
|
|
510
|
4,311.00
|
LSE
|
14:45:03
|
|
169
|
4,311.00
|
LSE
|
14:45:03
|
|
553
|
4,310.00
|
LSE
|
14:45:07
|
|
191
|
4,315.00
|
LSE
|
14:45:51
|
|
189
|
4,315.00
|
LSE
|
14:45:55
|
|
448
|
4,314.00
|
LSE
|
14:45:56
|
|
366
|
4,312.00
|
LSE
|
14:45:58
|
|
169
|
4,313.00
|
LSE
|
14:46:05
|
|
98
|
4,313.00
|
LSE
|
14:46:48
|
|
15
|
4,313.00
|
LSE
|
14:46:52
|
|
106
|
4,313.00
|
LSE
|
14:46:52
|
|
64
|
4,313.00
|
LSE
|
14:46:52
|
|
116
|
4,313.00
|
LSE
|
14:47:02
|
|
566
|
4,314.00
|
LSE
|
14:47:29
|
|
207
|
4,314.00
|
LSE
|
14:47:32
|
|
53
|
4,314.00
|
LSE
|
14:47:32
|
|
100
|
4,313.00
|
LSE
|
14:47:59
|
|
219
|
4,312.00
|
LSE
|
14:48:00
|
|
116
|
4,312.00
|
LSE
|
14:48:01
|
|
33
|
4,312.00
|
LSE
|
14:48:01
|
|
324
|
4,312.00
|
LSE
|
14:48:11
|
|
191
|
4,313.00
|
LSE
|
14:48:11
|
|
287
|
4,312.00
|
LSE
|
14:48:23
|
|
191
|
4,311.00
|
LSE
|
14:48:42
|
|
16
|
4,311.00
|
LSE
|
14:48:51
|
|
149
|
4,310.00
|
LSE
|
14:48:58
|
|
161
|
4,310.00
|
LSE
|
14:48:58
|
|
100
|
4,312.00
|
LSE
|
14:49:31
|
|
213
|
4,312.00
|
LSE
|
14:49:31
|
|
213
|
4,312.00
|
LSE
|
14:49:32
|
|
85
|
4,312.00
|
LSE
|
14:49:32
|
|
428
|
4,311.00
|
LSE
|
14:49:35
|
|
209
|
4,312.00
|
LSE
|
14:49:43
|
|
375
|
4,311.00
|
LSE
|
14:50:16
|
|
100
|
4,311.00
|
LSE
|
14:50:32
|
|
299
|
4,311.00
|
LSE
|
14:50:32
|
|
194
|
4,311.00
|
LSE
|
14:50:42
|
|
416
|
4,313.00
|
LSE
|
14:51:14
|
|
105
|
4,313.00
|
LSE
|
14:51:14
|
|
113
|
4,313.00
|
LSE
|
14:52:09
|
|
213
|
4,313.00
|
LSE
|
14:52:09
|
|
450
|
4,313.00
|
LSE
|
14:52:09
|
|
17
|
4,313.00
|
LSE
|
14:52:09
|
|
213
|
4,313.00
|
LSE
|
14:52:10
|
|
100
|
4,313.00
|
LSE
|
14:52:10
|
|
213
|
4,313.00
|
LSE
|
14:52:19
|
|
112
|
4,313.00
|
LSE
|
14:52:19
|
|
16
|
4,313.00
|
LSE
|
14:52:19
|
|
137
|
4,313.00
|
LSE
|
14:52:19
|
|
158
|
4,311.00
|
LSE
|
14:52:20
|
|
116
|
4,312.00
|
LSE
|
14:52:42
|
|
64
|
4,312.00
|
LSE
|
14:52:42
|
|
170
|
4,312.00
|
LSE
|
14:52:52
|
|
51
|
4,312.00
|
LSE
|
14:52:52
|
|
100
|
4,312.00
|
LSE
|
14:53:02
|
|
410
|
4,314.00
|
LSE
|
14:53:40
|
|
116
|
4,314.00
|
LSE
|
14:53:50
|
|
213
|
4,314.00
|
LSE
|
14:53:50
|
|
232
|
4,312.00
|
LSE
|
14:53:50
|
|
167
|
4,313.00
|
LSE
|
14:54:12
|
|
100
|
4,313.00
|
LSE
|
14:54:13
|
|
149
|
4,313.00
|
LSE
|
14:54:15
|
|
100
|
4,313.00
|
LSE
|
14:54:16
|
|
244
|
4,313.00
|
LSE
|
14:54:29
|
|
116
|
4,313.00
|
LSE
|
14:54:32
|
|
115
|
4,313.00
|
LSE
|
14:54:32
|
|
100
|
4,313.00
|
LSE
|
14:54:42
|
|
181
|
4,313.00
|
LSE
|
14:54:42
|
|
32
|
4,313.00
|
LSE
|
14:55:02
|
|
100
|
4,313.00
|
LSE
|
14:55:02
|
|
105
|
4,313.00
|
LSE
|
14:55:02
|
|
114
|
4,313.00
|
LSE
|
14:55:02
|
|
153
|
4,312.00
|
LSE
|
14:55:07
|
|
191
|
4,311.00
|
LSE
|
14:55:20
|
|
213
|
4,311.00
|
LSE
|
14:55:30
|
|
4
|
4,311.00
|
LSE
|
14:55:30
|
|
121
|
4,310.00
|
LSE
|
14:55:36
|
|
75
|
4,310.00
|
LSE
|
14:55:36
|
|
191
|
4,309.00
|
LSE
|
14:55:58
|
|
213
|
4,310.00
|
LSE
|
14:57:13
|
|
102
|
4,310.00
|
LSE
|
14:57:13
|
|
6
|
4,310.00
|
LSE
|
14:57:13
|
|
167
|
4,309.00
|
LSE
|
14:57:13
|
|
213
|
4,309.00
|
LSE
|
14:57:13
|
|
139
|
4,309.00
|
LSE
|
14:57:13
|
|
168
|
4,309.00
|
LSE
|
14:57:13
|
|
209
|
4,307.00
|
LSE
|
14:57:51
|
|
213
|
4,308.00
|
LSE
|
14:57:51
|
|
160
|
4,308.00
|
LSE
|
14:57:51
|
|
34
|
4,308.00
|
LSE
|
14:57:51
|
|
100
|
4,308.00
|
LSE
|
14:57:51
|
|
209
|
4,308.00
|
LSE
|
14:57:51
|
|
327
|
4,306.00
|
LSE
|
14:58:08
|
|
307
|
4,306.00
|
LSE
|
14:58:08
|
|
33
|
4,307.00
|
LSE
|
14:59:58
|
|
Date of purchase:
|
18 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
159,774
|
|
Highest price paid per share (pence):
|
4,293.00p
|
|
Lowest price paid per share (pence):
|
4,238.00p
|
|
Volume weighted average price paid per share (pence):
|
4,265.90p
|
|
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
|
18/12/2025
|
159,774
|
4,265.90p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
497
|
4,251.00
|
LSE
|
08:09:53
|
|
377
|
4,252.00
|
LSE
|
08:10:26
|
|
433
|
4,254.00
|
LSE
|
08:12:20
|
|
386
|
4,254.00
|
LSE
|
08:12:29
|
|
289
|
4,252.00
|
LSE
|
08:12:37
|
|
328
|
4,250.00
|
LSE
|
08:12:44
|
|
301
|
4,250.00
|
LSE
|
08:14:13
|
|
198
|
4,247.00
|
LSE
|
08:14:14
|
|
513
|
4,259.00
|
LSE
|
08:15:40
|
|
210
|
4,259.00
|
LSE
|
08:16:15
|
|
188
|
4,257.00
|
LSE
|
08:17:49
|
|
349
|
4,257.00
|
LSE
|
08:17:49
|
|
490
|
4,255.00
|
LSE
|
08:18:28
|
|
100
|
4,256.00
|
LSE
|
08:18:52
|
|
358
|
4,256.00
|
LSE
|
08:18:52
|
|
140
|
4,257.00
|
LSE
|
08:20:10
|
|
243
|
4,257.00
|
LSE
|
08:20:10
|
|
568
|
4,257.00
|
LSE
|
08:23:10
|
|
424
|
4,262.00
|
LSE
|
08:23:40
|
|
82
|
4,262.00
|
LSE
|
08:23:40
|
|
104
|
4,260.00
|
LSE
|
08:25:10
|
|
374
|
4,260.00
|
LSE
|
08:25:10
|
|
340
|
4,260.00
|
LSE
|
08:25:27
|
|
301
|
4,261.00
|
LSE
|
08:27:47
|
|
361
|
4,258.00
|
LSE
|
08:29:16
|
|
83
|
4,258.00
|
LSE
|
08:29:16
|
|
502
|
4,260.00
|
LSE
|
08:30:00
|
|
527
|
4,258.00
|
LSE
|
08:30:10
|
|
151
|
4,260.00
|
LSE
|
08:30:52
|
|
155
|
4,260.00
|
LSE
|
08:31:54
|
|
117
|
4,258.00
|
LSE
|
08:32:02
|
|
89
|
4,258.00
|
LSE
|
08:32:02
|
|
227
|
4,256.00
|
LSE
|
08:33:24
|
|
313
|
4,257.00
|
LSE
|
08:35:48
|
|
331
|
4,255.00
|
LSE
|
08:36:17
|
|
32
|
4,255.00
|
LSE
|
08:38:53
|
|
316
|
4,255.00
|
LSE
|
08:38:53
|
|
552
|
4,255.00
|
LSE
|
08:41:39
|
|
40
|
4,263.00
|
LSE
|
08:42:33
|
|
60
|
4,263.00
|
LSE
|
08:42:33
|
|
40
|
4,263.00
|
LSE
|
08:42:33
|
|
60
|
4,263.00
|
LSE
|
08:42:33
|
|
40
|
4,263.00
|
LSE
|
08:42:33
|
|
60
|
4,263.00
|
LSE
|
08:42:33
|
|
40
|
4,263.00
|
LSE
|
08:42:33
|
|
60
|
4,263.00
|
LSE
|
08:42:33
|
|
40
|
4,263.00
|
LSE
|
08:42:33
|
|
60
|
4,263.00
|
LSE
|
08:42:33
|
|
85
|
4,263.00
|
LSE
|
08:42:33
|
|
379
|
4,263.00
|
LSE
|
08:43:29
|
|
72
|
4,264.00
|
LSE
|
08:44:03
|
|
336
|
4,264.00
|
LSE
|
08:44:03
|
|
423
|
4,264.00
|
LSE
|
08:49:55
|
|
586
|
4,271.00
|
LSE
|
08:51:59
|
|
577
|
4,271.00
|
LSE
|
08:53:07
|
|
560
|
4,273.00
|
LSE
|
08:56:00
|
|
581
|
4,273.00
|
LSE
|
08:56:57
|
|
153
|
4,271.00
|
LSE
|
08:57:45
|
|
427
|
4,271.00
|
LSE
|
08:57:45
|
|
556
|
4,269.00
|
LSE
|
09:00:00
|
|
581
|
4,273.00
|
LSE
|
09:01:34
|
|
559
|
4,273.00
|
LSE
|
09:03:06
|
|
27
|
4,273.00
|
LSE
|
09:03:42
|
|
574
|
4,271.00
|
LSE
|
09:03:43
|
|
555
|
4,274.00
|
LSE
|
09:05:13
|
|
531
|
4,276.00
|
LSE
|
09:05:56
|
|
462
|
4,277.00
|
LSE
|
09:06:47
|
|
283
|
4,276.00
|
LSE
|
09:07:53
|
|
506
|
4,274.00
|
LSE
|
09:09:37
|
|
271
|
4,272.00
|
LSE
|
09:09:38
|
|
555
|
4,279.00
|
LSE
|
09:14:16
|
|
45
|
4,277.00
|
LSE
|
09:15:33
|
|
376
|
4,277.00
|
LSE
|
09:15:33
|
|
3
|
4,277.00
|
LSE
|
09:17:40
|
|
2
|
4,277.00
|
LSE
|
09:17:43
|
|
581
|
4,277.00
|
LSE
|
09:17:43
|
|
179
|
4,279.00
|
LSE
|
09:19:42
|
|
383
|
4,279.00
|
LSE
|
09:19:42
|
|
4
|
4,277.00
|
LSE
|
09:20:16
|
|
566
|
4,277.00
|
LSE
|
09:20:16
|
|
459
|
4,277.00
|
LSE
|
09:22:14
|
|
518
|
4,277.00
|
LSE
|
09:24:27
|
|
445
|
4,275.00
|
LSE
|
09:25:34
|
|
60
|
4,275.00
|
LSE
|
09:25:34
|
|
18
|
4,274.00
|
LSE
|
09:29:04
|
|
138
|
4,274.00
|
LSE
|
09:29:33
|
|
95
|
4,274.00
|
LSE
|
09:34:54
|
|
591
|
4,281.00
|
LSE
|
09:37:02
|
|
381
|
4,282.00
|
LSE
|
09:39:40
|
|
128
|
4,282.00
|
LSE
|
09:42:35
|
|
176
|
4,282.00
|
LSE
|
09:42:35
|
|
53
|
4,282.00
|
LSE
|
09:42:35
|
|
146
|
4,282.00
|
LSE
|
09:42:35
|
|
100
|
4,282.00
|
LSE
|
09:43:01
|
|
251
|
4,282.00
|
LSE
|
09:43:01
|
|
11
|
4,282.00
|
LSE
|
09:44:31
|
|
138
|
4,282.00
|
LSE
|
09:44:31
|
|
578
|
4,281.00
|
LSE
|
09:45:08
|
|
159
|
4,279.00
|
LSE
|
09:46:06
|
|
118
|
4,279.00
|
LSE
|
09:46:18
|
|
37
|
4,279.00
|
LSE
|
09:46:18
|
|
87
|
4,279.00
|
LSE
|
09:46:18
|
|
138
|
4,279.00
|
LSE
|
09:46:19
|
|
50
|
4,279.00
|
LSE
|
09:46:19
|
|
110
|
4,279.00
|
LSE
|
09:47:54
|
|
49
|
4,279.00
|
LSE
|
09:47:57
|
|
45
|
4,279.00
|
LSE
|
09:47:58
|
|
138
|
4,279.00
|
LSE
|
09:47:59
|
|
65
|
4,279.00
|
LSE
|
09:47:59
|
|
73
|
4,279.00
|
LSE
|
09:47:59
|
|
98
|
4,279.00
|
LSE
|
09:49:13
|
|
69
|
4,279.00
|
LSE
|
09:51:01
|
|
88
|
4,279.00
|
LSE
|
09:51:02
|
|
50
|
4,280.00
|
LSE
|
09:52:56
|
|
118
|
4,281.00
|
LSE
|
09:54:18
|
|
78
|
4,281.00
|
LSE
|
09:54:18
|
|
328
|
4,288.00
|
LSE
|
09:57:05
|
|
100
|
4,288.00
|
LSE
|
09:57:05
|
|
196
|
4,288.00
|
LSE
|
09:57:08
|
|
96
|
4,288.00
|
LSE
|
09:57:08
|
|
34
|
4,288.00
|
LSE
|
09:57:21
|
|
100
|
4,288.00
|
LSE
|
09:57:21
|
|
15
|
4,288.00
|
LSE
|
09:57:21
|
|
555
|
4,287.00
|
LSE
|
09:57:21
|
|
153
|
4,286.00
|
LSE
|
09:59:24
|
|
581
|
4,290.00
|
LSE
|
10:00:30
|
|
100
|
4,293.00
|
LSE
|
10:02:15
|
|
80
|
4,293.00
|
LSE
|
10:02:15
|
|
566
|
4,291.00
|
LSE
|
10:02:23
|
|
300
|
4,291.00
|
LSE
|
10:03:48
|
|
200
|
4,291.00
|
LSE
|
10:03:48
|
|
53
|
4,291.00
|
LSE
|
10:03:48
|
|
583
|
4,289.00
|
LSE
|
10:04:20
|
|
565
|
4,290.00
|
LSE
|
10:04:23
|
|
268
|
4,289.00
|
LSE
|
10:06:31
|
|
564
|
4,287.00
|
LSE
|
10:10:34
|
|
565
|
4,286.00
|
LSE
|
10:10:54
|
|
559
|
4,286.00
|
LSE
|
10:10:58
|
|
571
|
4,284.00
|
LSE
|
10:11:36
|
|
311
|
4,286.00
|
LSE
|
10:12:47
|
|
50
|
4,284.00
|
LSE
|
10:12:47
|
|
136
|
4,284.00
|
LSE
|
10:12:47
|
|
128
|
4,282.00
|
LSE
|
10:12:47
|
|
162
|
4,282.00
|
LSE
|
10:12:47
|
|
67
|
4,282.00
|
LSE
|
10:12:47
|
|
210
|
4,283.00
|
LSE
|
10:14:38
|
|
197
|
4,281.00
|
LSE
|
10:14:38
|
|
145
|
4,278.00
|
LSE
|
10:14:38
|
|
135
|
4,270.00
|
LSE
|
10:15:42
|
|
186
|
4,279.00
|
LSE
|
10:17:03
|
|
182
|
4,277.00
|
LSE
|
10:17:25
|
|
307
|
4,281.00
|
LSE
|
10:20:49
|
|
167
|
4,279.00
|
LSE
|
10:23:47
|
|
560
|
4,279.00
|
LSE
|
10:26:06
|
|
589
|
4,279.00
|
LSE
|
10:29:26
|
|
561
|
4,279.00
|
LSE
|
10:34:27
|
|
198
|
4,284.00
|
LSE
|
10:39:58
|
|
576
|
4,282.00
|
LSE
|
10:40:13
|
|
593
|
4,280.00
|
LSE
|
10:42:15
|
|
588
|
4,279.00
|
LSE
|
10:42:31
|
|
173
|
4,277.00
|
LSE
|
10:44:32
|
|
104
|
4,274.00
|
LSE
|
10:44:53
|
|
112
|
4,274.00
|
LSE
|
10:45:11
|
|
221
|
4,274.00
|
LSE
|
10:45:11
|
|
133
|
4,274.00
|
LSE
|
10:45:11
|
|
320
|
4,274.00
|
LSE
|
10:45:11
|
|
559
|
4,272.00
|
LSE
|
10:46:40
|
|
490
|
4,270.00
|
LSE
|
10:46:55
|
|
102
|
4,270.00
|
LSE
|
10:46:55
|
|
184
|
4,267.00
|
LSE
|
10:47:36
|
|
111
|
4,267.00
|
LSE
|
10:48:27
|
|
70
|
4,267.00
|
LSE
|
10:48:27
|
|
181
|
4,268.00
|
LSE
|
10:51:00
|
|
187
|
4,266.00
|
LSE
|
10:53:43
|
|
472
|
4,266.00
|
LSE
|
10:53:46
|
|
279
|
4,266.00
|
LSE
|
10:56:28
|
|
186
|
4,264.00
|
LSE
|
10:56:57
|
|
595
|
4,263.00
|
LSE
|
11:00:30
|
|
563
|
4,265.00
|
LSE
|
11:07:58
|
|
242
|
4,264.00
|
LSE
|
11:12:33
|
|
112
|
4,264.00
|
LSE
|
11:12:33
|
|
28
|
4,264.00
|
LSE
|
11:12:33
|
|
34
|
4,264.00
|
LSE
|
11:12:33
|
|
112
|
4,264.00
|
LSE
|
11:12:33
|
|
28
|
4,264.00
|
LSE
|
11:12:34
|
|
34
|
4,264.00
|
LSE
|
11:12:34
|
|
87
|
4,264.00
|
LSE
|
11:12:34
|
|
546
|
4,265.00
|
LSE
|
11:14:16
|
|
80
|
4,265.00
|
LSE
|
11:14:16
|
|
154
|
4,265.00
|
LSE
|
11:14:16
|
|
15
|
4,266.00
|
LSE
|
11:16:01
|
|
13
|
4,266.00
|
LSE
|
11:16:01
|
|
14
|
4,266.00
|
LSE
|
11:16:01
|
|
595
|
4,265.00
|
LSE
|
11:18:17
|
|
242
|
4,266.00
|
LSE
|
11:18:17
|
|
138
|
4,266.00
|
LSE
|
11:18:17
|
|
162
|
4,266.00
|
LSE
|
11:18:17
|
|
100
|
4,266.00
|
LSE
|
11:20:58
|
|
570
|
4,265.00
|
LSE
|
11:22:41
|
|
72
|
4,265.00
|
LSE
|
11:23:12
|
|
127
|
4,265.00
|
LSE
|
11:23:12
|
|
6
|
4,265.00
|
LSE
|
11:23:12
|
|
124
|
4,265.00
|
LSE
|
11:23:12
|
|
13
|
4,265.00
|
LSE
|
11:24:31
|
|
1
|
4,265.00
|
LSE
|
11:24:31
|
|
1
|
4,265.00
|
LSE
|
11:24:31
|
|
479
|
4,265.00
|
LSE
|
11:24:31
|
|
33
|
4,269.00
|
LSE
|
11:27:31
|
|
151
|
4,269.00
|
LSE
|
11:27:31
|
|
153
|
4,269.00
|
LSE
|
11:27:31
|
|
139
|
4,269.00
|
LSE
|
11:28:31
|
|
242
|
4,269.00
|
LSE
|
11:28:31
|
|
294
|
4,269.00
|
LSE
|
11:28:31
|
|
570
|
4,267.00
|
LSE
|
11:29:00
|
|
593
|
4,269.00
|
LSE
|
11:30:03
|
|
574
|
4,270.00
|
LSE
|
11:33:52
|
|
551
|
4,267.00
|
LSE
|
11:33:52
|
|
587
|
4,269.00
|
LSE
|
11:40:07
|
|
92
|
4,272.00
|
LSE
|
11:41:02
|
|
471
|
4,272.00
|
LSE
|
11:41:02
|
|
558
|
4,270.00
|
LSE
|
11:42:03
|
|
242
|
4,273.00
|
LSE
|
11:49:48
|
|
100
|
4,273.00
|
LSE
|
11:49:48
|
|
5
|
4,273.00
|
LSE
|
11:49:49
|
|
78
|
4,273.00
|
LSE
|
11:49:49
|
|
66
|
4,273.00
|
LSE
|
11:49:49
|
|
569
|
4,272.00
|
LSE
|
11:50:05
|
|
125
|
4,270.00
|
LSE
|
11:51:20
|
|
442
|
4,270.00
|
LSE
|
11:51:20
|
|
15
|
4,270.00
|
LSE
|
11:57:10
|
|
19
|
4,270.00
|
LSE
|
11:57:10
|
|
158
|
4,270.00
|
LSE
|
11:57:57
|
|
242
|
4,270.00
|
LSE
|
11:57:57
|
|
100
|
4,270.00
|
LSE
|
11:57:57
|
|
34
|
4,270.00
|
LSE
|
11:57:57
|
|
153
|
4,269.00
|
LSE
|
11:58:15
|
|
421
|
4,269.00
|
LSE
|
11:58:19
|
|
294
|
4,267.00
|
LSE
|
11:59:00
|
|
178
|
4,267.00
|
LSE
|
11:59:01
|
|
572
|
4,265.00
|
LSE
|
12:00:15
|
|
72
|
4,262.00
|
LSE
|
12:00:32
|
|
56
|
4,262.00
|
LSE
|
12:00:33
|
|
423
|
4,262.00
|
LSE
|
12:00:33
|
|
551
|
4,260.00
|
LSE
|
12:00:34
|
|
583
|
4,258.00
|
LSE
|
12:00:37
|
|
32
|
4,256.00
|
LSE
|
12:01:25
|
|
7
|
4,256.00
|
LSE
|
12:01:26
|
|
380
|
4,256.00
|
LSE
|
12:01:28
|
|
163
|
4,252.00
|
LSE
|
12:03:34
|
|
364
|
4,254.00
|
LSE
|
12:06:09
|
|
307
|
4,252.00
|
LSE
|
12:06:32
|
|
270
|
4,252.00
|
LSE
|
12:09:09
|
|
108
|
4,253.00
|
LSE
|
12:12:40
|
|
66
|
4,253.00
|
LSE
|
12:12:40
|
|
128
|
4,253.00
|
LSE
|
12:12:40
|
|
574
|
4,252.00
|
LSE
|
12:17:25
|
|
575
|
4,253.00
|
LSE
|
12:20:56
|
|
275
|
4,255.00
|
LSE
|
12:24:18
|
|
100
|
4,258.00
|
LSE
|
12:24:53
|
|
49
|
4,258.00
|
LSE
|
12:24:53
|
|
62
|
4,257.00
|
LSE
|
12:25:31
|
|
71
|
4,257.00
|
LSE
|
12:25:31
|
|
71
|
4,257.00
|
LSE
|
12:27:01
|
|
71
|
4,257.00
|
LSE
|
12:27:05
|
|
97
|
4,259.00
|
LSE
|
12:27:21
|
|
72
|
4,259.00
|
LSE
|
12:27:31
|
|
77
|
4,259.00
|
LSE
|
12:27:31
|
|
559
|
4,258.00
|
LSE
|
12:27:31
|
|
574
|
4,258.00
|
LSE
|
12:31:30
|
|
339
|
4,258.00
|
LSE
|
12:31:30
|
|
242
|
4,258.00
|
LSE
|
12:31:30
|
|
89
|
4,258.00
|
LSE
|
12:31:30
|
|
159
|
4,257.00
|
LSE
|
12:35:22
|
|
92
|
4,257.00
|
LSE
|
12:35:41
|
|
100
|
4,257.00
|
LSE
|
12:35:41
|
|
100
|
4,257.00
|
LSE
|
12:35:41
|
|
102
|
4,257.00
|
LSE
|
12:35:41
|
|
562
|
4,256.00
|
LSE
|
12:36:32
|
|
70
|
4,261.00
|
LSE
|
12:40:25
|
|
303
|
4,261.00
|
LSE
|
12:40:25
|
|
580
|
4,262.00
|
LSE
|
12:42:33
|
|
320
|
4,262.00
|
LSE
|
12:42:33
|
|
94
|
4,263.00
|
LSE
|
12:42:33
|
|
303
|
4,263.00
|
LSE
|
12:42:33
|
|
76
|
4,263.00
|
LSE
|
12:42:33
|
|
551
|
4,262.00
|
LSE
|
12:45:17
|
|
593
|
4,264.00
|
LSE
|
12:46:19
|
|
578
|
4,262.00
|
LSE
|
12:46:39
|
|
522
|
4,264.00
|
LSE
|
12:48:10
|
|
162
|
4,262.00
|
LSE
|
12:53:01
|
|
117
|
4,262.00
|
LSE
|
12:53:01
|
|
554
|
4,260.00
|
LSE
|
12:56:12
|
|
93
|
4,261.00
|
LSE
|
12:56:12
|
|
56
|
4,261.00
|
LSE
|
12:56:12
|
|
173
|
4,260.00
|
LSE
|
12:58:14
|
|
573
|
4,259.00
|
LSE
|
12:58:29
|
|
303
|
4,262.00
|
LSE
|
13:01:43
|
|
272
|
4,262.00
|
LSE
|
13:01:43
|
|
569
|
4,261.00
|
LSE
|
13:01:45
|
|
586
|
4,259.00
|
LSE
|
13:02:44
|
|
406
|
4,257.00
|
LSE
|
13:04:18
|
|
384
|
4,255.00
|
LSE
|
13:07:21
|
|
82
|
4,255.00
|
LSE
|
13:07:21
|
|
389
|
4,255.00
|
LSE
|
13:07:21
|
|
589
|
4,256.00
|
LSE
|
13:10:10
|
|
93
|
4,255.00
|
LSE
|
13:11:45
|
|
574
|
4,254.00
|
LSE
|
13:11:58
|
|
559
|
4,254.00
|
LSE
|
13:14:30
|
|
74
|
4,254.00
|
LSE
|
13:16:07
|
|
75
|
4,254.00
|
LSE
|
13:16:10
|
|
365
|
4,254.00
|
LSE
|
13:16:29
|
|
85
|
4,253.00
|
LSE
|
13:16:51
|
|
93
|
4,253.00
|
LSE
|
13:17:21
|
|
594
|
4,252.00
|
LSE
|
13:17:21
|
|
595
|
4,249.00
|
LSE
|
13:18:40
|
|
294
|
4,247.00
|
LSE
|
13:19:15
|
|
275
|
4,247.00
|
LSE
|
13:19:15
|
|
241
|
4,244.00
|
LSE
|
13:21:50
|
|
354
|
4,244.00
|
LSE
|
13:21:50
|
|
554
|
4,242.00
|
LSE
|
13:22:13
|
|
589
|
4,242.00
|
LSE
|
13:24:33
|
|
564
|
4,244.00
|
LSE
|
13:24:33
|
|
432
|
4,248.00
|
LSE
|
13:27:26
|
|
151
|
4,248.00
|
LSE
|
13:27:26
|
|
572
|
4,248.00
|
LSE
|
13:29:41
|
|
386
|
4,246.00
|
LSE
|
13:30:01
|
|
196
|
4,246.00
|
LSE
|
13:30:01
|
|
397
|
4,246.00
|
LSE
|
13:30:11
|
|
184
|
4,246.00
|
LSE
|
13:30:36
|
|
568
|
4,244.00
|
LSE
|
13:30:48
|
|
441
|
4,243.00
|
LSE
|
13:33:11
|
|
417
|
4,245.00
|
LSE
|
13:35:13
|
|
458
|
4,243.00
|
LSE
|
13:35:37
|
|
569
|
4,241.00
|
LSE
|
13:35:40
|
|
188
|
4,239.00
|
LSE
|
13:35:55
|
|
212
|
4,240.00
|
LSE
|
13:36:59
|
|
218
|
4,238.00
|
LSE
|
13:37:01
|
|
194
|
4,238.00
|
LSE
|
13:37:40
|
|
170
|
4,238.00
|
LSE
|
13:38:40
|
|
167
|
4,238.00
|
LSE
|
13:38:58
|
|
526
|
4,241.00
|
LSE
|
13:43:32
|
|
26
|
4,244.00
|
LSE
|
13:44:06
|
|
573
|
4,246.00
|
LSE
|
13:45:40
|
|
581
|
4,247.00
|
LSE
|
13:47:58
|
|
568
|
4,254.00
|
LSE
|
13:50:16
|
|
574
|
4,256.00
|
LSE
|
13:50:19
|
|
573
|
4,254.00
|
LSE
|
13:51:56
|
|
583
|
4,253.00
|
LSE
|
13:53:40
|
|
563
|
4,251.00
|
LSE
|
13:55:05
|
|
593
|
4,251.00
|
LSE
|
13:59:27
|
|
566
|
4,251.00
|
LSE
|
14:00:33
|
|
593
|
4,251.00
|
LSE
|
14:03:48
|
|
73
|
4,252.00
|
LSE
|
14:03:48
|
|
100
|
4,252.00
|
LSE
|
14:03:48
|
|
227
|
4,252.00
|
LSE
|
14:03:48
|
|
100
|
4,252.00
|
LSE
|
14:03:48
|
|
174
|
4,252.00
|
LSE
|
14:03:48
|
|
83
|
4,252.00
|
LSE
|
14:03:48
|
|
36
|
4,252.00
|
LSE
|
14:03:48
|
|
237
|
4,249.00
|
LSE
|
14:05:59
|
|
354
|
4,251.00
|
LSE
|
14:08:03
|
|
41
|
4,251.00
|
LSE
|
14:08:03
|
|
29
|
4,251.00
|
LSE
|
14:08:21
|
|
29
|
4,251.00
|
LSE
|
14:08:21
|
|
52
|
4,251.00
|
LSE
|
14:08:21
|
|
346
|
4,251.00
|
LSE
|
14:08:21
|
|
488
|
4,251.00
|
LSE
|
14:09:39
|
|
227
|
4,251.00
|
LSE
|
14:10:41
|
|
70
|
4,251.00
|
LSE
|
14:10:41
|
|
584
|
4,250.00
|
LSE
|
14:10:44
|
|
590
|
4,248.00
|
LSE
|
14:10:50
|
|
2
|
4,248.00
|
LSE
|
14:10:50
|
|
554
|
4,248.00
|
LSE
|
14:13:33
|
|
180
|
4,255.00
|
LSE
|
14:15:13
|
|
593
|
4,254.00
|
LSE
|
14:15:13
|
|
575
|
4,252.00
|
LSE
|
14:16:02
|
|
180
|
4,253.00
|
LSE
|
14:17:57
|
|
200
|
4,253.00
|
LSE
|
14:18:11
|
|
134
|
4,253.00
|
LSE
|
14:18:11
|
|
555
|
4,260.00
|
LSE
|
14:19:53
|
|
284
|
4,260.00
|
LSE
|
14:19:53
|
|
4
|
4,260.00
|
LSE
|
14:19:53
|
|
80
|
4,260.00
|
LSE
|
14:19:53
|
|
177
|
4,260.00
|
LSE
|
14:19:53
|
|
34
|
4,260.00
|
LSE
|
14:19:53
|
|
593
|
4,258.00
|
LSE
|
14:20:27
|
|
568
|
4,256.00
|
LSE
|
14:21:26
|
|
173
|
4,255.00
|
LSE
|
14:22:34
|
|
58
|
4,255.00
|
LSE
|
14:22:34
|
|
134
|
4,255.00
|
LSE
|
14:22:35
|
|
59
|
4,255.00
|
LSE
|
14:22:35
|
|
18
|
4,255.00
|
LSE
|
14:22:35
|
|
55
|
4,255.00
|
LSE
|
14:22:35
|
|
228
|
4,255.00
|
LSE
|
14:23:04
|
|
595
|
4,253.00
|
LSE
|
14:23:07
|
|
173
|
4,253.00
|
LSE
|
14:24:31
|
|
74
|
4,252.00
|
LSE
|
14:25:01
|
|
193
|
4,252.00
|
LSE
|
14:25:17
|
|
193
|
4,252.00
|
LSE
|
14:25:19
|
|
173
|
4,252.00
|
LSE
|
14:25:20
|
|
173
|
4,252.00
|
LSE
|
14:25:30
|
|
590
|
4,253.00
|
LSE
|
14:26:22
|
|
186
|
4,253.00
|
LSE
|
14:26:31
|
|
80
|
4,253.00
|
LSE
|
14:26:31
|
|
284
|
4,253.00
|
LSE
|
14:26:31
|
|
81
|
4,253.00
|
LSE
|
14:26:31
|
|
367
|
4,252.00
|
LSE
|
14:27:11
|
|
584
|
4,251.00
|
LSE
|
14:27:12
|
|
9
|
4,253.00
|
LSE
|
14:27:56
|
|
87
|
4,255.00
|
LSE
|
14:28:07
|
|
193
|
4,255.00
|
LSE
|
14:28:07
|
|
284
|
4,255.00
|
LSE
|
14:28:08
|
|
94
|
4,255.00
|
LSE
|
14:28:08
|
|
181
|
4,255.00
|
LSE
|
14:28:08
|
|
284
|
4,257.00
|
LSE
|
14:28:41
|
|
96
|
4,257.00
|
LSE
|
14:28:41
|
|
225
|
4,257.00
|
LSE
|
14:28:41
|
|
76
|
4,260.00
|
LSE
|
14:29:45
|
|
113
|
4,259.00
|
LSE
|
14:29:47
|
|
284
|
4,260.00
|
LSE
|
14:29:47
|
|
310
|
4,260.00
|
LSE
|
14:29:47
|
|
72
|
4,260.00
|
LSE
|
14:29:47
|
|
483
|
4,259.00
|
LSE
|
14:29:55
|
|
563
|
4,259.00
|
LSE
|
14:30:00
|
|
528
|
4,261.00
|
LSE
|
14:30:08
|
|
64
|
4,261.00
|
LSE
|
14:30:08
|
|
343
|
4,266.00
|
LSE
|
14:31:17
|
|
253
|
4,266.00
|
LSE
|
14:31:17
|
|
181
|
4,267.00
|
LSE
|
14:31:18
|
|
100
|
4,267.00
|
LSE
|
14:31:18
|
|
284
|
4,267.00
|
LSE
|
14:31:18
|
|
33
|
4,267.00
|
LSE
|
14:31:18
|
|
40
|
4,267.00
|
LSE
|
14:31:18
|
|
274
|
4,266.00
|
LSE
|
14:31:21
|
|
100
|
4,266.00
|
LSE
|
14:31:21
|
|
128
|
4,266.00
|
LSE
|
14:31:22
|
|
101
|
4,266.00
|
LSE
|
14:31:22
|
|
128
|
4,266.00
|
LSE
|
14:31:22
|
|
101
|
4,266.00
|
LSE
|
14:31:22
|
|
284
|
4,266.00
|
LSE
|
14:31:22
|
|
128
|
4,266.00
|
LSE
|
14:31:22
|
|
100
|
4,266.00
|
LSE
|
14:31:22
|
|
159
|
4,266.00
|
LSE
|
14:31:24
|
|
160
|
4,266.00
|
LSE
|
14:31:24
|
|
564
|
4,264.00
|
LSE
|
14:31:27
|
|
149
|
4,264.00
|
LSE
|
14:31:27
|
|
595
|
4,263.00
|
LSE
|
14:31:46
|
|
551
|
4,261.00
|
LSE
|
14:31:48
|
|
40
|
4,259.00
|
LSE
|
14:31:48
|
|
551
|
4,259.00
|
LSE
|
14:31:49
|
|
287
|
4,259.00
|
LSE
|
14:31:52
|
|
453
|
4,262.00
|
LSE
|
14:32:05
|
|
125
|
4,262.00
|
LSE
|
14:32:05
|
|
595
|
4,260.00
|
LSE
|
14:32:16
|
|
296
|
4,258.00
|
LSE
|
14:32:16
|
|
62
|
4,266.00
|
LSE
|
14:33:39
|
|
76
|
4,266.00
|
LSE
|
14:33:39
|
|
558
|
4,266.00
|
LSE
|
14:33:40
|
|
83
|
4,266.00
|
LSE
|
14:33:40
|
|
284
|
4,266.00
|
LSE
|
14:33:40
|
|
573
|
4,266.00
|
LSE
|
14:34:32
|
|
123
|
4,266.00
|
LSE
|
14:34:32
|
|
554
|
4,266.00
|
LSE
|
14:34:36
|
|
10
|
4,266.00
|
LSE
|
14:34:48
|
|
100
|
4,266.00
|
LSE
|
14:34:49
|
|
10
|
4,266.00
|
LSE
|
14:34:49
|
|
107
|
4,268.00
|
LSE
|
14:34:50
|
|
284
|
4,268.00
|
LSE
|
14:34:50
|
|
124
|
4,268.00
|
LSE
|
14:34:52
|
|
284
|
4,268.00
|
LSE
|
14:34:52
|
|
557
|
4,268.00
|
LSE
|
14:34:53
|
|
284
|
4,267.00
|
LSE
|
14:35:06
|
|
100
|
4,267.00
|
LSE
|
14:35:06
|
|
98
|
4,268.00
|
LSE
|
14:35:06
|
|
284
|
4,268.00
|
LSE
|
14:35:06
|
|
27
|
4,268.00
|
LSE
|
14:35:06
|
|
10
|
4,266.00
|
LSE
|
14:35:35
|
|
322
|
4,266.00
|
LSE
|
14:36:15
|
|
114
|
4,266.00
|
LSE
|
14:36:15
|
|
284
|
4,266.00
|
LSE
|
14:36:15
|
|
101
|
4,266.00
|
LSE
|
14:36:15
|
|
100
|
4,266.00
|
LSE
|
14:36:15
|
|
224
|
4,266.00
|
LSE
|
14:36:15
|
|
84
|
4,266.00
|
LSE
|
14:36:15
|
|
578
|
4,264.00
|
LSE
|
14:36:15
|
|
444
|
4,265.00
|
LSE
|
14:36:18
|
|
123
|
4,265.00
|
LSE
|
14:36:18
|
|
284
|
4,265.00
|
LSE
|
14:36:18
|
|
100
|
4,265.00
|
LSE
|
14:36:18
|
|
76
|
4,265.00
|
LSE
|
14:36:18
|
|
100
|
4,269.00
|
LSE
|
14:36:50
|
|
284
|
4,269.00
|
LSE
|
14:36:50
|
|
150
|
4,269.00
|
LSE
|
14:36:50
|
|
161
|
4,269.00
|
LSE
|
14:36:50
|
|
98
|
4,269.00
|
LSE
|
14:36:50
|
|
46
|
4,269.00
|
LSE
|
14:36:50
|
|
150
|
4,269.00
|
LSE
|
14:36:50
|
|
150
|
4,269.00
|
LSE
|
14:36:50
|
|
157
|
4,269.00
|
LSE
|
14:36:50
|
|
290
|
4,269.00
|
LSE
|
14:36:50
|
|
284
|
4,269.00
|
LSE
|
14:36:51
|
|
97
|
4,269.00
|
LSE
|
14:36:51
|
|
145
|
4,269.00
|
LSE
|
14:36:51
|
|
172
|
4,269.00
|
LSE
|
14:36:51
|
|
95
|
4,269.00
|
LSE
|
14:36:51
|
|
78
|
4,269.00
|
LSE
|
14:36:51
|
|
163
|
4,269.00
|
LSE
|
14:36:51
|
|
24
|
4,269.00
|
LSE
|
14:36:55
|
|
665
|
4,272.00
|
LSE
|
14:37:33
|
|
588
|
4,271.00
|
LSE
|
14:38:03
|
|
284
|
4,271.00
|
LSE
|
14:38:03
|
|
171
|
4,271.00
|
LSE
|
14:38:03
|
|
229
|
4,271.00
|
LSE
|
14:38:03
|
|
109
|
4,272.00
|
LSE
|
14:38:03
|
|
255
|
4,271.00
|
LSE
|
14:38:06
|
|
284
|
4,271.00
|
LSE
|
14:38:28
|
|
157
|
4,271.00
|
LSE
|
14:38:28
|
|
581
|
4,271.00
|
LSE
|
14:38:52
|
|
157
|
4,275.00
|
LSE
|
14:39:25
|
|
150
|
4,275.00
|
LSE
|
14:39:25
|
|
169
|
4,275.00
|
LSE
|
14:39:25
|
|
317
|
4,275.00
|
LSE
|
14:39:25
|
|
85
|
4,276.00
|
LSE
|
14:39:26
|
|
307
|
4,276.00
|
LSE
|
14:39:26
|
|
586
|
4,275.00
|
LSE
|
14:39:37
|
|
149
|
4,277.00
|
LSE
|
14:40:11
|
|
15
|
4,277.00
|
LSE
|
14:40:11
|
|
554
|
4,279.00
|
LSE
|
14:41:38
|
|
475
|
4,277.00
|
LSE
|
14:41:38
|
|
284
|
4,278.00
|
LSE
|
14:41:38
|
|
166
|
4,278.00
|
LSE
|
14:41:38
|
|
212
|
4,278.00
|
LSE
|
14:41:38
|
|
131
|
4,279.00
|
LSE
|
14:41:38
|
|
122
|
4,277.00
|
LSE
|
14:41:38
|
|
470
|
4,277.00
|
LSE
|
14:41:39
|
|
284
|
4,277.00
|
LSE
|
14:41:39
|
|
158
|
4,277.00
|
LSE
|
14:41:39
|
|
350
|
4,275.00
|
LSE
|
14:42:00
|
|
223
|
4,275.00
|
LSE
|
14:42:00
|
|
149
|
4,274.00
|
LSE
|
14:42:36
|
|
580
|
4,276.00
|
LSE
|
14:43:13
|
|
170
|
4,276.00
|
LSE
|
14:43:21
|
|
100
|
4,276.00
|
LSE
|
14:43:21
|
|
225
|
4,276.00
|
LSE
|
14:43:21
|
|
83
|
4,276.00
|
LSE
|
14:43:21
|
|
536
|
4,274.00
|
LSE
|
14:43:21
|
|
318
|
4,274.00
|
LSE
|
14:44:08
|
|
64
|
4,277.00
|
LSE
|
14:45:11
|
|
729
|
4,277.00
|
LSE
|
14:45:11
|
|
571
|
4,276.00
|
LSE
|
14:45:11
|
|
220
|
4,277.00
|
LSE
|
14:45:57
|
|
100
|
4,277.00
|
LSE
|
14:45:57
|
|
284
|
4,277.00
|
LSE
|
14:45:57
|
|
127
|
4,277.00
|
LSE
|
14:45:57
|
|
513
|
4,276.00
|
LSE
|
14:45:57
|
|
385
|
4,281.00
|
LSE
|
14:46:44
|
|
284
|
4,281.00
|
LSE
|
14:46:44
|
|
114
|
4,281.00
|
LSE
|
14:46:44
|
|
97
|
4,280.00
|
LSE
|
14:46:45
|
|
255
|
4,281.00
|
LSE
|
14:46:46
|
|
181
|
4,280.00
|
LSE
|
14:47:06
|
|
324
|
4,280.00
|
LSE
|
14:47:11
|
|
9
|
4,281.00
|
LSE
|
14:47:16
|
|
27
|
4,283.00
|
LSE
|
14:47:34
|
|
650
|
4,283.00
|
LSE
|
14:47:34
|
|
52
|
4,282.00
|
LSE
|
14:47:47
|
|
288
|
4,281.00
|
LSE
|
14:47:52
|
|
14
|
4,279.00
|
LSE
|
14:47:53
|
|
20
|
4,279.00
|
LSE
|
14:47:53
|
|
523
|
4,279.00
|
LSE
|
14:47:58
|
|
234
|
4,277.00
|
LSE
|
14:47:58
|
|
159
|
4,278.00
|
LSE
|
14:48:51
|
|
218
|
4,278.00
|
LSE
|
14:48:51
|
|
122
|
4,278.00
|
LSE
|
14:48:51
|
|
177
|
4,278.00
|
LSE
|
14:48:51
|
|
79
|
4,278.00
|
LSE
|
14:49:11
|
|
384
|
4,278.00
|
LSE
|
14:50:25
|
|
284
|
4,280.00
|
LSE
|
14:51:12
|
|
100
|
4,280.00
|
LSE
|
14:51:12
|
|
284
|
4,282.00
|
LSE
|
14:52:25
|
|
110
|
4,282.00
|
LSE
|
14:52:25
|
|
216
|
4,282.00
|
LSE
|
14:52:25
|
|
100
|
4,282.00
|
LSE
|
14:52:25
|
|
558
|
4,281.00
|
LSE
|
14:52:25
|
|
569
|
4,279.00
|
LSE
|
14:53:01
|
|
77
|
4,279.00
|
LSE
|
14:53:01
|
|
200
|
4,279.00
|
LSE
|
14:53:01
|
|
284
|
4,279.00
|
LSE
|
14:53:01
|
|
161
|
4,279.00
|
LSE
|
14:53:01
|
|
577
|
4,280.00
|
LSE
|
14:53:54
|
|
290
|
4,280.00
|
LSE
|
14:53:54
|
|
100
|
4,280.00
|
LSE
|
14:53:54
|
|
210
|
4,280.00
|
LSE
|
14:53:54
|
|
9
|
4,280.00
|
LSE
|
14:53:55
|
|
162
|
4,280.00
|
LSE
|
14:53:55
|
|
284
|
4,280.00
|
LSE
|
14:53:55
|
|
284
|
4,280.00
|
LSE
|
14:54:00
|
|
160
|
4,280.00
|
LSE
|
14:54:00
|
|
225
|
4,280.00
|
LSE
|
14:54:00
|
|
165
|
4,280.00
|
LSE
|
14:54:00
|
|
284
|
4,280.00
|
LSE
|
14:54:00
|
|
100
|
4,280.00
|
LSE
|
14:54:00
|
|
284
|
4,280.00
|
LSE
|
14:54:00
|
|
178
|
4,279.00
|
LSE
|
14:54:31
|
|
284
|
4,280.00
|
LSE
|
14:55:45
|
|
100
|
4,280.00
|
LSE
|
14:55:45
|
|
546
|
4,279.00
|
LSE
|
14:56:04
|
|
113
|
4,279.00
|
LSE
|
14:56:22
|
|
100
|
4,279.00
|
LSE
|
14:56:22
|
|
284
|
4,279.00
|
LSE
|
14:56:22
|
|
203
|
4,279.00
|
LSE
|
14:56:22
|
|
93
|
4,279.00
|
LSE
|
14:56:22
|
|
156
|
4,279.00
|
LSE
|
14:56:28
|
|
284
|
4,279.00
|
LSE
|
14:56:28
|
|
353
|
4,279.00
|
LSE
|
14:56:28
|
|
214
|
4,279.00
|
LSE
|
14:56:29
|
|
246
|
4,279.00
|
LSE
|
14:56:29
|
|
156
|
4,279.00
|
LSE
|
14:56:50
|
|
21
|
4,279.00
|
LSE
|
14:56:50
|
|
260
|
4,278.00
|
LSE
|
14:57:00
|
|
284
|
4,278.00
|
LSE
|
14:57:18
|
|
41
|
4,278.00
|
LSE
|
14:57:18
|
|
201
|
4,279.00
|
LSE
|
14:58:13
|
|
422
|
4,279.00
|
LSE
|
14:58:13
|
|
11
|
4,279.00
|
LSE
|
14:58:13
|
|
45
|
4,279.00
|
LSE
|
14:59:59
|
|
103
|
4,279.00
|
LSE
|
14:59:59
|
|
112
|
4,279.00
|
LSE
|
14:59:59
|
|
Date of purchase:
|
19 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
160,500
|
|
Highest price paid per share (pence):
|
4,301.00p
|
|
Lowest price paid per share (pence):
|
4,196.00p
|
|
Volume weighted average price paid per share (pence):
|
4,244.54p
|
|
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
|
19/12/2025
|
160,500
|
4,244.54p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
19/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
19/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
466
|
4,292.00
|
LSE
|
08:11:37
|
|
124
|
4,292.00
|
LSE
|
08:11:37
|
|
588
|
4,292.00
|
LSE
|
08:12:04
|
|
11
|
4,292.00
|
LSE
|
08:13:33
|
|
89
|
4,292.00
|
LSE
|
08:13:33
|
|
11
|
4,292.00
|
LSE
|
08:13:33
|
|
89
|
4,292.00
|
LSE
|
08:13:33
|
|
11
|
4,292.00
|
LSE
|
08:13:33
|
|
106
|
4,292.00
|
LSE
|
08:13:33
|
|
563
|
4,290.00
|
LSE
|
08:13:33
|
|
561
|
4,288.00
|
LSE
|
08:13:33
|
|
28
|
4,299.00
|
LSE
|
08:15:11
|
|
52
|
4,299.00
|
LSE
|
08:15:11
|
|
20
|
4,299.00
|
LSE
|
08:15:11
|
|
28
|
4,299.00
|
LSE
|
08:15:11
|
|
52
|
4,299.00
|
LSE
|
08:15:11
|
|
20
|
4,299.00
|
LSE
|
08:15:11
|
|
35
|
4,301.00
|
LSE
|
08:15:12
|
|
65
|
4,301.00
|
LSE
|
08:15:15
|
|
125
|
4,301.00
|
LSE
|
08:15:15
|
|
186
|
4,299.00
|
LSE
|
08:16:16
|
|
165
|
4,299.00
|
LSE
|
08:16:52
|
|
171
|
4,295.00
|
LSE
|
08:17:51
|
|
171
|
4,291.00
|
LSE
|
08:18:51
|
|
82
|
4,292.00
|
LSE
|
08:19:34
|
|
85
|
4,292.00
|
LSE
|
08:19:34
|
|
162
|
4,292.00
|
LSE
|
08:20:31
|
|
158
|
4,288.00
|
LSE
|
08:25:00
|
|
159
|
4,286.00
|
LSE
|
08:25:19
|
|
330
|
4,288.00
|
LSE
|
08:29:05
|
|
203
|
4,286.00
|
LSE
|
08:31:12
|
|
158
|
4,284.00
|
LSE
|
08:31:19
|
|
317
|
4,286.00
|
LSE
|
08:32:12
|
|
74
|
4,286.00
|
LSE
|
08:33:28
|
|
25
|
4,286.00
|
LSE
|
08:33:36
|
|
199
|
4,286.00
|
LSE
|
08:34:01
|
|
300
|
4,284.00
|
LSE
|
08:35:50
|
|
261
|
4,284.00
|
LSE
|
08:37:15
|
|
268
|
4,281.00
|
LSE
|
08:37:31
|
|
209
|
4,279.00
|
LSE
|
08:38:41
|
|
215
|
4,277.00
|
LSE
|
08:38:58
|
|
34
|
4,281.00
|
LSE
|
08:41:36
|
|
193
|
4,281.00
|
LSE
|
08:41:36
|
|
327
|
4,281.00
|
LSE
|
08:45:10
|
|
154
|
4,279.00
|
LSE
|
08:48:25
|
|
152
|
4,277.00
|
LSE
|
08:48:25
|
|
226
|
4,277.00
|
LSE
|
08:48:38
|
|
155
|
4,276.00
|
LSE
|
08:51:47
|
|
595
|
4,280.00
|
LSE
|
08:59:29
|
|
442
|
4,280.00
|
LSE
|
09:00:05
|
|
442
|
4,278.00
|
LSE
|
09:01:02
|
|
357
|
4,278.00
|
LSE
|
09:05:19
|
|
285
|
4,276.00
|
LSE
|
09:05:50
|
|
419
|
4,277.00
|
LSE
|
09:12:50
|
|
420
|
4,275.00
|
LSE
|
09:13:02
|
|
294
|
4,273.00
|
LSE
|
09:13:03
|
|
217
|
4,270.00
|
LSE
|
09:15:25
|
|
205
|
4,270.00
|
LSE
|
09:18:13
|
|
193
|
4,270.00
|
LSE
|
09:20:17
|
|
189
|
4,270.00
|
LSE
|
09:20:55
|
|
177
|
4,268.00
|
LSE
|
09:26:06
|
|
157
|
4,266.00
|
LSE
|
09:26:46
|
|
156
|
4,265.00
|
LSE
|
09:32:08
|
|
140
|
4,265.00
|
LSE
|
09:32:08
|
|
173
|
4,263.00
|
LSE
|
09:36:36
|
|
330
|
4,265.00
|
LSE
|
09:37:13
|
|
258
|
4,265.00
|
LSE
|
09:40:05
|
|
114
|
4,265.00
|
LSE
|
09:45:06
|
|
213
|
4,265.00
|
LSE
|
09:45:06
|
|
351
|
4,263.00
|
LSE
|
09:45:51
|
|
42
|
4,263.00
|
LSE
|
09:47:46
|
|
130
|
4,263.00
|
LSE
|
09:47:46
|
|
68
|
4,261.00
|
LSE
|
09:53:29
|
|
101
|
4,261.00
|
LSE
|
09:53:29
|
|
16
|
4,259.00
|
LSE
|
09:55:50
|
|
139
|
4,259.00
|
LSE
|
09:55:50
|
|
95
|
4,257.00
|
LSE
|
10:00:11
|
|
151
|
4,256.00
|
LSE
|
10:00:11
|
|
53
|
4,255.00
|
LSE
|
10:00:23
|
|
80
|
4,255.00
|
LSE
|
10:00:23
|
|
16
|
4,255.00
|
LSE
|
10:00:23
|
|
264
|
4,254.00
|
LSE
|
10:00:23
|
|
169
|
4,252.00
|
LSE
|
10:00:29
|
|
100
|
4,253.00
|
LSE
|
10:01:08
|
|
100
|
4,253.00
|
LSE
|
10:01:08
|
|
263
|
4,253.00
|
LSE
|
10:01:08
|
|
178
|
4,252.00
|
LSE
|
10:01:09
|
|
89
|
4,252.00
|
LSE
|
10:02:16
|
|
263
|
4,252.00
|
LSE
|
10:02:16
|
|
154
|
4,252.00
|
LSE
|
10:02:16
|
|
75
|
4,252.00
|
LSE
|
10:02:17
|
|
123
|
4,252.00
|
LSE
|
10:02:20
|
|
198
|
4,252.00
|
LSE
|
10:02:25
|
|
53
|
4,254.00
|
LSE
|
10:03:34
|
|
100
|
4,254.00
|
LSE
|
10:03:34
|
|
263
|
4,254.00
|
LSE
|
10:03:34
|
|
55
|
4,254.00
|
LSE
|
10:03:34
|
|
253
|
4,253.00
|
LSE
|
10:03:34
|
|
327
|
4,253.00
|
LSE
|
10:03:34
|
|
212
|
4,252.00
|
LSE
|
10:03:37
|
|
380
|
4,252.00
|
LSE
|
10:03:40
|
|
575
|
4,253.00
|
LSE
|
10:04:50
|
|
23
|
4,253.00
|
LSE
|
10:04:51
|
|
19
|
4,253.00
|
LSE
|
10:04:51
|
|
80
|
4,253.00
|
LSE
|
10:04:51
|
|
553
|
4,255.00
|
LSE
|
10:05:30
|
|
34
|
4,255.00
|
LSE
|
10:05:30
|
|
52
|
4,254.00
|
LSE
|
10:05:31
|
|
66
|
4,254.00
|
LSE
|
10:05:32
|
|
571
|
4,253.00
|
LSE
|
10:06:30
|
|
263
|
4,253.00
|
LSE
|
10:06:30
|
|
123
|
4,253.00
|
LSE
|
10:06:30
|
|
157
|
4,253.00
|
LSE
|
10:06:30
|
|
76
|
4,254.00
|
LSE
|
10:06:30
|
|
172
|
4,254.00
|
LSE
|
10:06:30
|
|
583
|
4,253.00
|
LSE
|
10:06:30
|
|
98
|
4,253.00
|
LSE
|
10:06:30
|
|
323
|
4,252.00
|
LSE
|
10:06:34
|
|
239
|
4,252.00
|
LSE
|
10:06:34
|
|
244
|
4,252.00
|
LSE
|
10:07:16
|
|
77
|
4,252.00
|
LSE
|
10:07:16
|
|
77
|
4,252.00
|
LSE
|
10:07:33
|
|
160
|
4,252.00
|
LSE
|
10:07:33
|
|
573
|
4,254.00
|
LSE
|
10:09:01
|
|
263
|
4,254.00
|
LSE
|
10:09:01
|
|
100
|
4,254.00
|
LSE
|
10:09:01
|
|
160
|
4,254.00
|
LSE
|
10:09:01
|
|
347
|
4,254.00
|
LSE
|
10:09:02
|
|
150
|
4,254.00
|
LSE
|
10:09:02
|
|
78
|
4,254.00
|
LSE
|
10:09:05
|
|
151
|
4,254.00
|
LSE
|
10:09:05
|
|
100
|
4,254.00
|
LSE
|
10:09:05
|
|
263
|
4,254.00
|
LSE
|
10:09:05
|
|
249
|
4,252.00
|
LSE
|
10:09:20
|
|
240
|
4,252.00
|
LSE
|
10:09:20
|
|
62
|
4,252.00
|
LSE
|
10:09:23
|
|
64
|
4,252.00
|
LSE
|
10:09:44
|
|
100
|
4,252.00
|
LSE
|
10:09:44
|
|
89
|
4,252.00
|
LSE
|
10:09:44
|
|
163
|
4,252.00
|
LSE
|
10:09:44
|
|
89
|
4,252.00
|
LSE
|
10:09:44
|
|
263
|
4,252.00
|
LSE
|
10:09:44
|
|
71
|
4,251.00
|
LSE
|
10:09:55
|
|
99
|
4,251.00
|
LSE
|
10:09:55
|
|
4
|
4,251.00
|
LSE
|
10:09:55
|
|
73
|
4,251.00
|
LSE
|
10:09:56
|
|
141
|
4,251.00
|
LSE
|
10:09:56
|
|
290
|
4,251.00
|
LSE
|
10:09:56
|
|
100
|
4,251.00
|
LSE
|
10:09:56
|
|
76
|
4,251.00
|
LSE
|
10:09:58
|
|
100
|
4,251.00
|
LSE
|
10:09:58
|
|
162
|
4,251.00
|
LSE
|
10:09:58
|
|
112
|
4,251.00
|
LSE
|
10:09:58
|
|
155
|
4,251.00
|
LSE
|
10:09:58
|
|
274
|
4,250.00
|
LSE
|
10:09:58
|
|
302
|
4,250.00
|
LSE
|
10:09:58
|
|
90
|
4,250.00
|
LSE
|
10:09:59
|
|
263
|
4,250.00
|
LSE
|
10:09:59
|
|
159
|
4,250.00
|
LSE
|
10:09:59
|
|
100
|
4,250.00
|
LSE
|
10:09:59
|
|
484
|
4,248.00
|
LSE
|
10:15:00
|
|
453
|
4,246.00
|
LSE
|
10:15:03
|
|
263
|
4,255.00
|
LSE
|
10:16:18
|
|
115
|
4,255.00
|
LSE
|
10:16:18
|
|
100
|
4,255.00
|
LSE
|
10:16:18
|
|
558
|
4,255.00
|
LSE
|
10:16:42
|
|
551
|
4,253.00
|
LSE
|
10:16:42
|
|
263
|
4,254.00
|
LSE
|
10:16:42
|
|
100
|
4,254.00
|
LSE
|
10:16:42
|
|
156
|
4,254.00
|
LSE
|
10:16:42
|
|
100
|
4,254.00
|
LSE
|
10:16:42
|
|
172
|
4,255.00
|
LSE
|
10:16:42
|
|
573
|
4,255.00
|
LSE
|
10:18:05
|
|
263
|
4,256.00
|
LSE
|
10:18:05
|
|
100
|
4,256.00
|
LSE
|
10:18:05
|
|
34
|
4,256.00
|
LSE
|
10:18:05
|
|
78
|
4,256.00
|
LSE
|
10:18:05
|
|
159
|
4,256.00
|
LSE
|
10:18:05
|
|
151
|
4,256.00
|
LSE
|
10:18:05
|
|
118
|
4,255.00
|
LSE
|
10:18:08
|
|
478
|
4,255.00
|
LSE
|
10:18:08
|
|
220
|
4,255.00
|
LSE
|
10:18:21
|
|
100
|
4,255.00
|
LSE
|
10:18:21
|
|
577
|
4,255.00
|
LSE
|
10:20:29
|
|
444
|
4,256.00
|
LSE
|
10:21:17
|
|
109
|
4,256.00
|
LSE
|
10:21:17
|
|
263
|
4,255.00
|
LSE
|
10:21:18
|
|
98
|
4,255.00
|
LSE
|
10:21:18
|
|
11
|
4,255.00
|
LSE
|
10:22:16
|
|
572
|
4,255.00
|
LSE
|
10:22:16
|
|
7
|
4,255.00
|
LSE
|
10:22:16
|
|
102
|
4,255.00
|
LSE
|
10:23:29
|
|
98
|
4,255.00
|
LSE
|
10:23:29
|
|
325
|
4,255.00
|
LSE
|
10:24:02
|
|
100
|
4,255.00
|
LSE
|
10:24:02
|
|
25
|
4,255.00
|
LSE
|
10:24:30
|
|
100
|
4,255.00
|
LSE
|
10:24:30
|
|
20
|
4,255.00
|
LSE
|
10:24:30
|
|
98
|
4,255.00
|
LSE
|
10:24:30
|
|
98
|
4,255.00
|
LSE
|
10:24:31
|
|
98
|
4,256.00
|
LSE
|
10:24:33
|
|
115
|
4,256.00
|
LSE
|
10:24:33
|
|
155
|
4,256.00
|
LSE
|
10:24:33
|
|
149
|
4,256.00
|
LSE
|
10:24:33
|
|
263
|
4,256.00
|
LSE
|
10:24:33
|
|
11
|
4,256.00
|
LSE
|
10:24:33
|
|
103
|
4,256.00
|
LSE
|
10:24:33
|
|
263
|
4,256.00
|
LSE
|
10:24:33
|
|
425
|
4,256.00
|
LSE
|
10:24:33
|
|
117
|
4,256.00
|
LSE
|
10:24:34
|
|
263
|
4,256.00
|
LSE
|
10:24:34
|
|
100
|
4,256.00
|
LSE
|
10:24:34
|
|
263
|
4,256.00
|
LSE
|
10:24:34
|
|
593
|
4,255.00
|
LSE
|
10:24:35
|
|
263
|
4,256.00
|
LSE
|
10:24:35
|
|
34
|
4,256.00
|
LSE
|
10:24:35
|
|
119
|
4,256.00
|
LSE
|
10:24:35
|
|
153
|
4,256.00
|
LSE
|
10:24:35
|
|
100
|
4,256.00
|
LSE
|
10:24:35
|
|
100
|
4,255.00
|
LSE
|
10:25:18
|
|
38
|
4,257.00
|
LSE
|
10:25:42
|
|
226
|
4,256.00
|
LSE
|
10:28:04
|
|
100
|
4,256.00
|
LSE
|
10:28:04
|
|
64
|
4,256.00
|
LSE
|
10:28:04
|
|
105
|
4,256.00
|
LSE
|
10:28:09
|
|
263
|
4,256.00
|
LSE
|
10:29:32
|
|
89
|
4,256.00
|
LSE
|
10:29:32
|
|
586
|
4,255.00
|
LSE
|
10:29:33
|
|
70
|
4,255.00
|
LSE
|
10:29:33
|
|
100
|
4,255.00
|
LSE
|
10:29:33
|
|
263
|
4,255.00
|
LSE
|
10:29:33
|
|
121
|
4,255.00
|
LSE
|
10:29:34
|
|
76
|
4,255.00
|
LSE
|
10:29:34
|
|
76
|
4,255.00
|
LSE
|
10:29:34
|
|
420
|
4,255.00
|
LSE
|
10:29:34
|
|
104
|
4,255.00
|
LSE
|
10:29:34
|
|
206
|
4,255.00
|
LSE
|
10:29:34
|
|
420
|
4,255.00
|
LSE
|
10:29:34
|
|
61
|
4,255.00
|
LSE
|
10:29:34
|
|
102
|
4,254.00
|
LSE
|
10:29:59
|
|
100
|
4,254.00
|
LSE
|
10:29:59
|
|
159
|
4,255.00
|
LSE
|
10:30:45
|
|
75
|
4,255.00
|
LSE
|
10:30:45
|
|
103
|
4,255.00
|
LSE
|
10:31:08
|
|
100
|
4,254.00
|
LSE
|
10:31:08
|
|
113
|
4,254.00
|
LSE
|
10:31:08
|
|
263
|
4,254.00
|
LSE
|
10:31:08
|
|
315
|
4,254.00
|
LSE
|
10:31:08
|
|
597
|
4,254.00
|
LSE
|
10:31:33
|
|
100
|
4,254.00
|
LSE
|
10:31:33
|
|
585
|
4,253.00
|
LSE
|
10:31:33
|
|
336
|
4,253.00
|
LSE
|
10:31:34
|
|
76
|
4,253.00
|
LSE
|
10:31:34
|
|
386
|
4,253.00
|
LSE
|
10:31:38
|
|
210
|
4,256.00
|
LSE
|
10:33:09
|
|
263
|
4,256.00
|
LSE
|
10:34:05
|
|
107
|
4,256.00
|
LSE
|
10:34:05
|
|
100
|
4,256.00
|
LSE
|
10:34:09
|
|
263
|
4,256.00
|
LSE
|
10:34:09
|
|
162
|
4,256.00
|
LSE
|
10:34:09
|
|
100
|
4,256.00
|
LSE
|
10:34:10
|
|
444
|
4,255.00
|
LSE
|
10:37:27
|
|
117
|
4,255.00
|
LSE
|
10:37:29
|
|
263
|
4,255.00
|
LSE
|
10:37:29
|
|
4
|
4,255.00
|
LSE
|
10:37:29
|
|
98
|
4,255.00
|
LSE
|
10:37:29
|
|
161
|
4,253.00
|
LSE
|
10:38:00
|
|
389
|
4,255.00
|
LSE
|
10:39:37
|
|
263
|
4,255.00
|
LSE
|
10:40:23
|
|
98
|
4,255.00
|
LSE
|
10:40:23
|
|
585
|
4,255.00
|
LSE
|
10:40:51
|
|
656
|
4,255.00
|
LSE
|
10:40:51
|
|
404
|
4,253.00
|
LSE
|
10:41:34
|
|
180
|
4,254.00
|
LSE
|
10:42:02
|
|
408
|
4,254.00
|
LSE
|
10:42:02
|
|
591
|
4,254.00
|
LSE
|
10:42:41
|
|
557
|
4,254.00
|
LSE
|
10:44:05
|
|
263
|
4,254.00
|
LSE
|
10:44:05
|
|
35
|
4,255.00
|
LSE
|
10:44:05
|
|
263
|
4,255.00
|
LSE
|
10:44:05
|
|
80
|
4,255.00
|
LSE
|
10:44:05
|
|
100
|
4,255.00
|
LSE
|
10:44:05
|
|
23
|
4,255.00
|
LSE
|
10:44:05
|
|
27
|
4,255.00
|
LSE
|
10:44:05
|
|
588
|
4,255.00
|
LSE
|
10:44:47
|
|
586
|
4,255.00
|
LSE
|
10:47:29
|
|
602
|
4,256.00
|
LSE
|
10:49:59
|
|
81
|
4,256.00
|
LSE
|
10:49:59
|
|
108
|
4,256.00
|
LSE
|
10:49:59
|
|
389
|
4,256.00
|
LSE
|
10:50:00
|
|
586
|
4,256.00
|
LSE
|
10:50:14
|
|
212
|
4,263.00
|
LSE
|
10:50:29
|
|
115
|
4,263.00
|
LSE
|
10:50:29
|
|
330
|
4,263.00
|
LSE
|
10:50:29
|
|
241
|
4,263.00
|
LSE
|
10:50:29
|
|
344
|
4,263.00
|
LSE
|
10:50:29
|
|
311
|
4,263.00
|
LSE
|
10:50:29
|
|
98
|
4,263.00
|
LSE
|
10:50:29
|
|
100
|
4,263.00
|
LSE
|
10:50:29
|
|
170
|
4,262.00
|
LSE
|
10:50:29
|
|
262
|
4,262.00
|
LSE
|
10:50:29
|
|
149
|
4,262.00
|
LSE
|
10:50:29
|
|
321
|
4,262.00
|
LSE
|
10:50:30
|
|
100
|
4,262.00
|
LSE
|
10:50:30
|
|
330
|
4,262.00
|
LSE
|
10:50:30
|
|
53
|
4,261.00
|
LSE
|
10:50:30
|
|
94
|
4,261.00
|
LSE
|
10:50:30
|
|
330
|
4,261.00
|
LSE
|
10:50:30
|
|
149
|
4,261.00
|
LSE
|
10:50:30
|
|
330
|
4,261.00
|
LSE
|
10:50:33
|
|
4
|
4,261.00
|
LSE
|
10:50:33
|
|
100
|
4,261.00
|
LSE
|
10:50:33
|
|
153
|
4,261.00
|
LSE
|
10:50:33
|
|
34
|
4,261.00
|
LSE
|
10:50:33
|
|
100
|
4,261.00
|
LSE
|
10:50:33
|
|
21
|
4,263.00
|
LSE
|
10:50:44
|
|
100
|
4,263.00
|
LSE
|
10:50:44
|
|
69
|
4,262.00
|
LSE
|
10:50:44
|
|
165
|
4,262.00
|
LSE
|
10:50:44
|
|
190
|
4,262.00
|
LSE
|
10:50:44
|
|
165
|
4,262.00
|
LSE
|
10:50:44
|
|
135
|
4,264.00
|
LSE
|
10:50:45
|
|
330
|
4,264.00
|
LSE
|
10:50:45
|
|
118
|
4,264.00
|
LSE
|
10:50:45
|
|
76
|
4,264.00
|
LSE
|
10:50:45
|
|
132
|
4,264.00
|
LSE
|
10:50:45
|
|
91
|
4,265.00
|
LSE
|
10:50:45
|
|
53
|
4,265.00
|
LSE
|
10:50:45
|
|
568
|
4,263.00
|
LSE
|
10:50:45
|
|
330
|
4,263.00
|
LSE
|
10:50:53
|
|
75
|
4,263.00
|
LSE
|
10:50:53
|
|
57
|
4,264.00
|
LSE
|
10:50:59
|
|
330
|
4,264.00
|
LSE
|
10:50:59
|
|
100
|
4,264.00
|
LSE
|
10:50:59
|
|
222
|
4,264.00
|
LSE
|
10:50:59
|
|
82
|
4,264.00
|
LSE
|
10:50:59
|
|
75
|
4,260.00
|
LSE
|
10:51:14
|
|
57
|
4,262.00
|
LSE
|
10:51:14
|
|
89
|
4,262.00
|
LSE
|
10:51:14
|
|
330
|
4,262.00
|
LSE
|
10:51:14
|
|
100
|
4,262.00
|
LSE
|
10:51:14
|
|
100
|
4,262.00
|
LSE
|
10:51:14
|
|
44
|
4,260.00
|
LSE
|
10:51:14
|
|
207
|
4,260.00
|
LSE
|
10:51:14
|
|
75
|
4,262.00
|
LSE
|
10:51:15
|
|
330
|
4,262.00
|
LSE
|
10:51:15
|
|
231
|
4,260.00
|
LSE
|
10:51:22
|
|
330
|
4,261.00
|
LSE
|
10:51:22
|
|
4
|
4,261.00
|
LSE
|
10:51:22
|
|
80
|
4,261.00
|
LSE
|
10:51:22
|
|
218
|
4,260.00
|
LSE
|
10:51:28
|
|
365
|
4,260.00
|
LSE
|
10:51:28
|
|
76
|
4,261.00
|
LSE
|
10:51:29
|
|
81
|
4,261.00
|
LSE
|
10:51:29
|
|
138
|
4,261.00
|
LSE
|
10:51:29
|
|
330
|
4,261.00
|
LSE
|
10:51:29
|
|
166
|
4,261.00
|
LSE
|
10:51:29
|
|
1
|
4,261.00
|
LSE
|
10:51:30
|
|
141
|
4,261.00
|
LSE
|
10:51:30
|
|
100
|
4,261.00
|
LSE
|
10:51:30
|
|
325
|
4,261.00
|
LSE
|
10:51:30
|
|
224
|
4,261.00
|
LSE
|
10:51:30
|
|
13
|
4,260.00
|
LSE
|
10:51:30
|
|
25
|
4,260.00
|
LSE
|
10:51:30
|
|
97
|
4,261.00
|
LSE
|
10:51:30
|
|
100
|
4,261.00
|
LSE
|
10:51:30
|
|
100
|
4,261.00
|
LSE
|
10:51:30
|
|
149
|
4,261.00
|
LSE
|
10:51:30
|
|
54
|
4,260.00
|
LSE
|
10:51:44
|
|
142
|
4,260.00
|
LSE
|
10:51:44
|
|
212
|
4,260.00
|
LSE
|
10:51:44
|
|
159
|
4,260.00
|
LSE
|
10:51:44
|
|
81
|
4,261.00
|
LSE
|
10:51:44
|
|
165
|
4,261.00
|
LSE
|
10:51:44
|
|
112
|
4,261.00
|
LSE
|
10:51:44
|
|
185
|
4,262.00
|
LSE
|
10:51:45
|
|
138
|
4,262.00
|
LSE
|
10:51:45
|
|
77
|
4,262.00
|
LSE
|
10:51:45
|
|
6
|
4,262.00
|
LSE
|
10:51:45
|
|
330
|
4,262.00
|
LSE
|
10:51:45
|
|
130
|
4,262.00
|
LSE
|
10:51:45
|
|
110
|
4,262.00
|
LSE
|
10:51:59
|
|
226
|
4,262.00
|
LSE
|
10:51:59
|
|
225
|
4,262.00
|
LSE
|
10:51:59
|
|
81
|
4,263.00
|
LSE
|
10:51:59
|
|
330
|
4,263.00
|
LSE
|
10:51:59
|
|
116
|
4,263.00
|
LSE
|
10:51:59
|
|
138
|
4,263.00
|
LSE
|
10:51:59
|
|
126
|
4,263.00
|
LSE
|
10:51:59
|
|
13
|
4,262.00
|
LSE
|
10:51:59
|
|
92
|
4,263.00
|
LSE
|
10:52:00
|
|
82
|
4,263.00
|
LSE
|
10:52:00
|
|
82
|
4,263.00
|
LSE
|
10:52:00
|
|
579
|
4,262.00
|
LSE
|
10:52:01
|
|
586
|
4,262.00
|
LSE
|
10:52:08
|
|
330
|
4,262.00
|
LSE
|
10:52:10
|
|
80
|
4,262.00
|
LSE
|
10:52:10
|
|
300
|
4,262.00
|
LSE
|
10:52:10
|
|
81
|
4,262.00
|
LSE
|
10:52:10
|
|
196
|
4,262.00
|
LSE
|
10:52:13
|
|
484
|
4,262.00
|
LSE
|
10:52:13
|
|
554
|
4,262.00
|
LSE
|
10:52:13
|
|
113
|
4,262.00
|
LSE
|
10:52:13
|
|
300
|
4,262.00
|
LSE
|
10:52:13
|
|
141
|
4,262.00
|
LSE
|
10:52:13
|
|
18
|
4,260.00
|
LSE
|
10:52:29
|
|
146
|
4,260.00
|
LSE
|
10:52:29
|
|
168
|
4,260.00
|
LSE
|
10:52:44
|
|
232
|
4,260.00
|
LSE
|
10:52:44
|
|
15
|
4,260.00
|
LSE
|
10:52:44
|
|
177
|
4,261.00
|
LSE
|
10:52:44
|
|
380
|
4,261.00
|
LSE
|
10:52:48
|
|
371
|
4,261.00
|
LSE
|
10:53:12
|
|
180
|
4,261.00
|
LSE
|
10:53:12
|
|
593
|
4,261.00
|
LSE
|
10:53:14
|
|
51
|
4,261.00
|
LSE
|
10:53:14
|
|
227
|
4,261.00
|
LSE
|
10:53:14
|
|
48
|
4,261.00
|
LSE
|
10:53:16
|
|
253
|
4,261.00
|
LSE
|
10:53:34
|
|
222
|
4,262.00
|
LSE
|
10:53:55
|
|
300
|
4,262.00
|
LSE
|
10:53:59
|
|
69
|
4,260.00
|
LSE
|
10:53:59
|
|
288
|
4,260.00
|
LSE
|
10:54:00
|
|
204
|
4,261.00
|
LSE
|
10:54:05
|
|
47
|
4,259.00
|
LSE
|
10:54:29
|
|
144
|
4,259.00
|
LSE
|
10:54:29
|
|
51
|
4,259.00
|
LSE
|
10:54:58
|
|
171
|
4,259.00
|
LSE
|
10:54:59
|
|
157
|
4,259.00
|
LSE
|
10:54:59
|
|
68
|
4,259.00
|
LSE
|
10:55:12
|
|
180
|
4,259.00
|
LSE
|
10:55:14
|
|
239
|
4,259.00
|
LSE
|
10:55:14
|
|
174
|
4,259.00
|
LSE
|
10:55:21
|
|
10
|
4,257.00
|
LSE
|
10:55:29
|
|
153
|
4,257.00
|
LSE
|
10:55:29
|
|
27
|
4,257.00
|
LSE
|
10:55:29
|
|
166
|
4,258.00
|
LSE
|
10:55:40
|
|
154
|
4,256.00
|
LSE
|
10:55:49
|
|
225
|
4,255.00
|
LSE
|
10:56:05
|
|
197
|
4,255.00
|
LSE
|
10:56:27
|
|
37
|
4,253.00
|
LSE
|
10:56:44
|
|
133
|
4,253.00
|
LSE
|
10:56:44
|
|
107
|
4,254.00
|
LSE
|
10:56:44
|
|
47
|
4,254.00
|
LSE
|
10:56:44
|
|
153
|
4,254.00
|
LSE
|
10:56:50
|
|
148
|
4,255.00
|
LSE
|
10:57:14
|
|
50
|
4,255.00
|
LSE
|
10:57:14
|
|
127
|
4,256.00
|
LSE
|
10:57:14
|
|
190
|
4,254.00
|
LSE
|
10:57:43
|
|
170
|
4,254.00
|
LSE
|
10:57:53
|
|
78
|
4,251.00
|
LSE
|
10:58:29
|
|
89
|
4,251.00
|
LSE
|
10:58:29
|
|
11
|
4,251.00
|
LSE
|
10:58:59
|
|
230
|
4,251.00
|
LSE
|
10:58:59
|
|
112
|
4,251.00
|
LSE
|
10:58:59
|
|
324
|
4,252.00
|
LSE
|
10:59:05
|
|
13
|
4,251.00
|
LSE
|
10:59:17
|
|
238
|
4,251.00
|
LSE
|
10:59:20
|
|
11
|
4,252.00
|
LSE
|
10:59:29
|
|
212
|
4,252.00
|
LSE
|
10:59:29
|
|
33
|
4,252.00
|
LSE
|
10:59:29
|
|
18
|
4,251.00
|
LSE
|
10:59:44
|
|
199
|
4,251.00
|
LSE
|
10:59:44
|
|
108
|
4,251.00
|
LSE
|
10:59:53
|
|
87
|
4,251.00
|
LSE
|
10:59:56
|
|
149
|
4,249.00
|
LSE
|
11:00:44
|
|
562
|
4,252.00
|
LSE
|
11:04:36
|
|
150
|
4,252.00
|
LSE
|
11:04:36
|
|
150
|
4,252.00
|
LSE
|
11:04:36
|
|
330
|
4,252.00
|
LSE
|
11:04:54
|
|
119
|
4,252.00
|
LSE
|
11:04:54
|
|
182
|
4,251.00
|
LSE
|
11:05:38
|
|
297
|
4,251.00
|
LSE
|
11:05:57
|
|
566
|
4,250.00
|
LSE
|
11:06:21
|
|
587
|
4,250.00
|
LSE
|
11:06:21
|
|
564
|
4,248.00
|
LSE
|
11:06:21
|
|
581
|
4,246.00
|
LSE
|
11:06:22
|
|
323
|
4,245.00
|
LSE
|
11:09:20
|
|
553
|
4,243.00
|
LSE
|
11:09:20
|
|
122
|
4,241.00
|
LSE
|
11:09:21
|
|
179
|
4,241.00
|
LSE
|
11:09:21
|
|
562
|
4,243.00
|
LSE
|
11:11:36
|
|
532
|
4,245.00
|
LSE
|
11:13:08
|
|
60
|
4,245.00
|
LSE
|
11:13:08
|
|
250
|
4,246.00
|
LSE
|
11:16:12
|
|
163
|
4,246.00
|
LSE
|
11:16:12
|
|
558
|
4,249.00
|
LSE
|
11:17:49
|
|
149
|
4,252.00
|
LSE
|
11:21:32
|
|
196
|
4,252.00
|
LSE
|
11:25:32
|
|
98
|
4,252.00
|
LSE
|
11:25:32
|
|
16
|
4,252.00
|
LSE
|
11:25:33
|
|
17
|
4,252.00
|
LSE
|
11:25:33
|
|
80
|
4,252.00
|
LSE
|
11:25:33
|
|
100
|
4,252.00
|
LSE
|
11:25:33
|
|
57
|
4,252.00
|
LSE
|
11:25:33
|
|
89
|
4,252.00
|
LSE
|
11:25:33
|
|
3
|
4,252.00
|
LSE
|
11:25:33
|
|
149
|
4,252.00
|
LSE
|
11:26:12
|
|
559
|
4,252.00
|
LSE
|
11:30:26
|
|
574
|
4,252.00
|
LSE
|
11:30:28
|
|
369
|
4,252.00
|
LSE
|
11:35:26
|
|
305
|
4,250.00
|
LSE
|
11:35:27
|
|
239
|
4,250.00
|
LSE
|
11:35:27
|
|
30
|
4,250.00
|
LSE
|
11:35:27
|
|
559
|
4,249.00
|
LSE
|
11:39:26
|
|
562
|
4,247.00
|
LSE
|
11:39:26
|
|
188
|
4,245.00
|
LSE
|
11:45:32
|
|
371
|
4,245.00
|
LSE
|
11:45:32
|
|
587
|
4,246.00
|
LSE
|
11:47:13
|
|
567
|
4,244.00
|
LSE
|
11:47:16
|
|
553
|
4,242.00
|
LSE
|
11:47:32
|
|
39
|
4,244.00
|
LSE
|
11:48:14
|
|
169
|
4,244.00
|
LSE
|
11:48:14
|
|
565
|
4,250.00
|
LSE
|
11:59:40
|
|
569
|
4,255.00
|
LSE
|
12:02:18
|
|
220
|
4,256.00
|
LSE
|
12:10:20
|
|
576
|
4,257.00
|
LSE
|
12:11:40
|
|
554
|
4,255.00
|
LSE
|
12:15:31
|
|
41
|
4,255.00
|
LSE
|
12:15:31
|
|
596
|
4,256.00
|
LSE
|
12:16:51
|
|
592
|
4,253.00
|
LSE
|
12:17:56
|
|
575
|
4,250.00
|
LSE
|
12:18:29
|
|
91
|
4,255.00
|
LSE
|
12:25:44
|
|
290
|
4,255.00
|
LSE
|
12:25:44
|
|
590
|
4,262.00
|
LSE
|
12:35:05
|
|
581
|
4,260.00
|
LSE
|
12:36:32
|
|
512
|
4,258.00
|
LSE
|
12:37:50
|
|
171
|
4,257.00
|
LSE
|
12:37:59
|
|
172
|
4,257.00
|
LSE
|
12:39:59
|
|
76
|
4,255.00
|
LSE
|
12:41:44
|
|
508
|
4,255.00
|
LSE
|
12:41:44
|
|
43
|
4,253.00
|
LSE
|
12:41:45
|
|
231
|
4,253.00
|
LSE
|
12:43:01
|
|
172
|
4,250.00
|
LSE
|
12:47:48
|
|
149
|
4,248.00
|
LSE
|
12:48:07
|
|
95
|
4,246.00
|
LSE
|
12:48:10
|
|
108
|
4,246.00
|
LSE
|
12:48:10
|
|
126
|
4,248.00
|
LSE
|
12:48:15
|
|
62
|
4,248.00
|
LSE
|
12:48:15
|
|
137
|
4,246.00
|
LSE
|
12:48:15
|
|
80
|
4,246.00
|
LSE
|
12:48:15
|
|
190
|
4,246.00
|
LSE
|
12:48:33
|
|
174
|
4,247.00
|
LSE
|
12:50:36
|
|
172
|
4,243.00
|
LSE
|
12:51:21
|
|
160
|
4,241.00
|
LSE
|
12:52:39
|
|
151
|
4,238.00
|
LSE
|
12:53:17
|
|
158
|
4,239.00
|
LSE
|
12:54:17
|
|
160
|
4,237.00
|
LSE
|
12:54:24
|
|
171
|
4,236.00
|
LSE
|
12:56:53
|
|
67
|
4,236.00
|
LSE
|
12:58:54
|
|
98
|
4,236.00
|
LSE
|
12:58:57
|
|
157
|
4,238.00
|
LSE
|
13:00:20
|
|
166
|
4,239.00
|
LSE
|
13:00:54
|
|
160
|
4,238.00
|
LSE
|
13:01:23
|
|
171
|
4,240.00
|
LSE
|
13:04:29
|
|
171
|
4,238.00
|
LSE
|
13:04:58
|
|
152
|
4,236.00
|
LSE
|
13:04:59
|
|
15
|
4,234.00
|
LSE
|
13:06:02
|
|
160
|
4,234.00
|
LSE
|
13:06:02
|
|
165
|
4,236.00
|
LSE
|
13:06:48
|
|
163
|
4,233.00
|
LSE
|
13:07:01
|
|
168
|
4,232.00
|
LSE
|
13:07:57
|
|
161
|
4,229.00
|
LSE
|
13:09:10
|
|
151
|
4,227.00
|
LSE
|
13:13:04
|
|
423
|
4,231.00
|
LSE
|
13:15:36
|
|
320
|
4,229.00
|
LSE
|
13:15:36
|
|
9
|
4,229.00
|
LSE
|
13:15:37
|
|
34
|
4,229.00
|
LSE
|
13:15:51
|
|
367
|
4,227.00
|
LSE
|
13:16:13
|
|
6
|
4,227.00
|
LSE
|
13:16:13
|
|
192
|
4,225.00
|
LSE
|
13:16:28
|
|
267
|
4,231.00
|
LSE
|
13:22:07
|
|
161
|
4,229.00
|
LSE
|
13:22:08
|
|
163
|
4,227.00
|
LSE
|
13:23:44
|
|
454
|
4,226.00
|
LSE
|
13:25:31
|
|
592
|
4,228.00
|
LSE
|
13:28:26
|
|
563
|
4,226.00
|
LSE
|
13:29:00
|
|
582
|
4,226.00
|
LSE
|
13:34:11
|
|
196
|
4,224.00
|
LSE
|
13:34:15
|
|
99
|
4,224.00
|
LSE
|
13:34:15
|
|
201
|
4,223.00
|
LSE
|
13:34:37
|
|
401
|
4,221.00
|
LSE
|
13:36:16
|
|
310
|
4,219.00
|
LSE
|
13:38:12
|
|
84
|
4,218.00
|
LSE
|
13:39:55
|
|
112
|
4,218.00
|
LSE
|
13:39:55
|
|
121
|
4,218.00
|
LSE
|
13:39:56
|
|
129
|
4,216.00
|
LSE
|
13:42:25
|
|
174
|
4,216.00
|
LSE
|
13:42:25
|
|
161
|
4,213.00
|
LSE
|
13:44:05
|
|
377
|
4,213.00
|
LSE
|
13:44:17
|
|
276
|
4,211.00
|
LSE
|
13:45:00
|
|
181
|
4,210.00
|
LSE
|
13:45:52
|
|
194
|
4,210.00
|
LSE
|
13:49:18
|
|
190
|
4,208.00
|
LSE
|
13:49:34
|
|
247
|
4,205.00
|
LSE
|
13:53:48
|
|
264
|
4,203.00
|
LSE
|
13:54:04
|
|
45
|
4,202.00
|
LSE
|
13:54:48
|
|
258
|
4,202.00
|
LSE
|
13:54:49
|
|
212
|
4,208.00
|
LSE
|
13:55:01
|
|
175
|
4,208.00
|
LSE
|
13:55:11
|
|
241
|
4,206.00
|
LSE
|
13:55:18
|
|
193
|
4,202.00
|
LSE
|
13:55:58
|
|
174
|
4,203.00
|
LSE
|
13:57:18
|
|
150
|
4,209.00
|
LSE
|
13:58:49
|
|
157
|
4,209.00
|
LSE
|
13:58:50
|
|
156
|
4,209.00
|
LSE
|
13:59:25
|
|
164
|
4,212.00
|
LSE
|
14:00:11
|
|
163
|
4,210.00
|
LSE
|
14:00:50
|
|
150
|
4,207.00
|
LSE
|
14:02:14
|
|
3
|
4,208.00
|
LSE
|
14:02:27
|
|
91
|
4,208.00
|
LSE
|
14:02:28
|
|
79
|
4,208.00
|
LSE
|
14:02:29
|
|
115
|
4,205.00
|
LSE
|
14:02:59
|
|
45
|
4,205.00
|
LSE
|
14:02:59
|
|
295
|
4,205.00
|
LSE
|
14:03:02
|
|
169
|
4,206.00
|
LSE
|
14:05:07
|
|
170
|
4,204.00
|
LSE
|
14:06:17
|
|
165
|
4,202.00
|
LSE
|
14:06:17
|
|
278
|
4,201.00
|
LSE
|
14:06:23
|
|
156
|
4,203.00
|
LSE
|
14:07:14
|
|
151
|
4,203.00
|
LSE
|
14:08:26
|
|
151
|
4,204.00
|
LSE
|
14:08:58
|
|
277
|
4,203.00
|
LSE
|
14:10:03
|
|
34
|
4,201.00
|
LSE
|
14:10:28
|
|
506
|
4,213.00
|
LSE
|
14:13:25
|
|
17
|
4,214.00
|
LSE
|
14:14:10
|
|
425
|
4,214.00
|
LSE
|
14:14:10
|
|
127
|
4,211.00
|
LSE
|
14:14:25
|
|
393
|
4,211.00
|
LSE
|
14:14:25
|
|
188
|
4,211.00
|
LSE
|
14:15:22
|
|
120
|
4,211.00
|
LSE
|
14:15:22
|
|
258
|
4,213.00
|
LSE
|
14:15:59
|
|
8
|
4,211.00
|
LSE
|
14:16:11
|
|
274
|
4,211.00
|
LSE
|
14:16:11
|
|
90
|
4,211.00
|
LSE
|
14:16:35
|
|
68
|
4,211.00
|
LSE
|
14:16:35
|
|
367
|
4,209.00
|
LSE
|
14:17:36
|
|
153
|
4,207.00
|
LSE
|
14:17:36
|
|
178
|
4,206.00
|
LSE
|
14:17:59
|
|
490
|
4,209.00
|
LSE
|
14:19:30
|
|
92
|
4,207.00
|
LSE
|
14:20:46
|
|
135
|
4,207.00
|
LSE
|
14:20:50
|
|
90
|
4,207.00
|
LSE
|
14:20:50
|
|
86
|
4,204.00
|
LSE
|
14:21:31
|
|
95
|
4,204.00
|
LSE
|
14:21:40
|
|
369
|
4,202.00
|
LSE
|
14:21:46
|
|
487
|
4,202.00
|
LSE
|
14:22:21
|
|
39
|
4,205.00
|
LSE
|
14:23:04
|
|
574
|
4,205.00
|
LSE
|
14:23:21
|
|
100
|
4,205.00
|
LSE
|
14:23:21
|
|
117
|
4,205.00
|
LSE
|
14:23:21
|
|
371
|
4,205.00
|
LSE
|
14:24:16
|
|
146
|
4,205.00
|
LSE
|
14:24:16
|
|
44
|
4,205.00
|
LSE
|
14:24:16
|
|
431
|
4,203.00
|
LSE
|
14:24:18
|
|
10
|
4,203.00
|
LSE
|
14:24:55
|
|
490
|
4,203.00
|
LSE
|
14:24:55
|
|
27
|
4,203.00
|
LSE
|
14:24:59
|
|
103
|
4,203.00
|
LSE
|
14:24:59
|
|
95
|
4,203.00
|
LSE
|
14:25:00
|
|
554
|
4,207.00
|
LSE
|
14:25:59
|
|
524
|
4,205.00
|
LSE
|
14:26:03
|
|
103
|
4,203.00
|
LSE
|
14:26:05
|
|
168
|
4,203.00
|
LSE
|
14:26:15
|
|
161
|
4,203.00
|
LSE
|
14:26:21
|
|
159
|
4,201.00
|
LSE
|
14:26:36
|
|
202
|
4,199.00
|
LSE
|
14:27:19
|
|
194
|
4,197.00
|
LSE
|
14:27:19
|
|
226
|
4,201.00
|
LSE
|
14:27:30
|
|
172
|
4,201.00
|
LSE
|
14:27:35
|
|
339
|
4,209.00
|
LSE
|
14:28:28
|
|
19
|
4,207.00
|
LSE
|
14:28:30
|
|
263
|
4,207.00
|
LSE
|
14:28:30
|
|
298
|
4,205.00
|
LSE
|
14:29:32
|
|
270
|
4,203.00
|
LSE
|
14:29:36
|
|
297
|
4,203.00
|
LSE
|
14:29:42
|
|
70
|
4,205.00
|
LSE
|
14:29:59
|
|
112
|
4,205.00
|
LSE
|
14:29:59
|
|
204
|
4,203.00
|
LSE
|
14:30:01
|
|
160
|
4,201.00
|
LSE
|
14:30:02
|
|
179
|
4,204.00
|
LSE
|
14:30:07
|
|
173
|
4,202.00
|
LSE
|
14:30:08
|
|
151
|
4,204.00
|
LSE
|
14:30:33
|
|
160
|
4,201.00
|
LSE
|
14:31:08
|
|
149
|
4,201.00
|
LSE
|
14:31:12
|
|
158
|
4,199.00
|
LSE
|
14:31:15
|
|
153
|
4,196.00
|
LSE
|
14:31:33
|
|
173
|
4,198.00
|
LSE
|
14:31:53
|
|
174
|
4,198.00
|
LSE
|
14:32:04
|
|
176
|
4,201.00
|
LSE
|
14:32:17
|
|
216
|
4,201.00
|
LSE
|
14:32:58
|
|
193
|
4,199.00
|
LSE
|
14:33:59
|
|
191
|
4,197.00
|
LSE
|
14:34:04
|
|
312
|
4,197.00
|
LSE
|
14:34:48
|
|
169
|
4,199.00
|
LSE
|
14:34:48
|
|
185
|
4,197.00
|
LSE
|
14:35:00
|
|
187
|
4,198.00
|
LSE
|
14:35:17
|
|
208
|
4,197.00
|
LSE
|
14:36:03
|
|
168
|
4,203.00
|
LSE
|
14:36:50
|
|
229
|
4,203.00
|
LSE
|
14:36:50
|
|
320
|
4,205.00
|
LSE
|
14:36:55
|
|
202
|
4,205.00
|
LSE
|
14:36:56
|
|
348
|
4,203.00
|
LSE
|
14:36:56
|
|
267
|
4,206.00
|
LSE
|
14:37:14
|
|
206
|
4,208.00
|
LSE
|
14:37:51
|
|
206
|
4,209.00
|
LSE
|
14:38:13
|
|
253
|
4,209.00
|
LSE
|
14:38:46
|
|
218
|
4,209.00
|
LSE
|
14:38:49
|
|
211
|
4,214.00
|
LSE
|
14:39:07
|
|
92
|
4,214.00
|
LSE
|
14:39:13
|
|
71
|
4,214.00
|
LSE
|
14:39:13
|
|
202
|
4,214.00
|
LSE
|
14:39:20
|
|
188
|
4,218.00
|
LSE
|
14:39:41
|
|
188
|
4,216.00
|
LSE
|
14:39:41
|
|
185
|
4,219.00
|
LSE
|
14:39:59
|
|
175
|
4,217.00
|
LSE
|
14:40:11
|
|
166
|
4,216.00
|
LSE
|
14:40:47
|
|
22
|
4,218.00
|
LSE
|
14:42:00
|
|
306
|
4,218.00
|
LSE
|
14:42:00
|
|
276
|
4,218.00
|
LSE
|
14:42:00
|
|
43
|
4,218.00
|
LSE
|
14:42:00
|
|
2
|
4,218.00
|
LSE
|
14:42:48
|
|
200
|
4,218.00
|
LSE
|
14:42:48
|
|
115
|
4,218.00
|
LSE
|
14:42:48
|
|
159
|
4,218.00
|
LSE
|
14:42:48
|
|
437
|
4,218.00
|
LSE
|
14:42:49
|
|
170
|
4,216.00
|
LSE
|
14:43:29
|
|
187
|
4,217.00
|
LSE
|
14:43:29
|
|
239
|
4,215.00
|
LSE
|
14:43:39
|
|
129
|
4,215.00
|
LSE
|
14:43:39
|
|
173
|
4,214.00
|
LSE
|
14:43:51
|
|
37
|
4,216.00
|
LSE
|
14:44:22
|
|
105
|
4,216.00
|
LSE
|
14:44:22
|
|
132
|
4,216.00
|
LSE
|
14:44:22
|
|
8
|
4,216.00
|
LSE
|
14:44:22
|
|
36
|
4,216.00
|
LSE
|
14:44:22
|
|
142
|
4,215.00
|
LSE
|
14:45:02
|
|
244
|
4,214.00
|
LSE
|
14:45:02
|
|
108
|
4,216.00
|
LSE
|
14:45:10
|
|
228
|
4,216.00
|
LSE
|
14:45:10
|
|
148
|
4,217.00
|
LSE
|
14:45:21
|
|
165
|
4,217.00
|
LSE
|
14:45:21
|
|
383
|
4,215.00
|
LSE
|
14:45:31
|
|
287
|
4,216.00
|
LSE
|
14:46:08
|
|
247
|
4,220.00
|
LSE
|
14:46:17
|
|
268
|
4,218.00
|
LSE
|
14:46:29
|
|
240
|
4,218.00
|
LSE
|
14:46:46
|
|
165
|
4,218.00
|
LSE
|
14:47:17
|
|
141
|
4,219.00
|
LSE
|
14:47:47
|
|
109
|
4,219.00
|
LSE
|
14:47:47
|
|
182
|
4,219.00
|
LSE
|
14:47:47
|
|
375
|
4,218.00
|
LSE
|
14:47:48
|
|
202
|
4,218.00
|
LSE
|
14:48:14
|
|
149
|
4,218.00
|
LSE
|
14:48:31
|
|
249
|
4,220.00
|
LSE
|
14:48:36
|
|
23
|
4,220.00
|
LSE
|
14:49:15
|
|
29
|
4,220.00
|
LSE
|
14:49:15
|
|
300
|
4,220.00
|
LSE
|
14:49:15
|
|
100
|
4,220.00
|
LSE
|
14:49:15
|
|
38
|
4,222.00
|
LSE
|
14:49:22
|
|
154
|
4,222.00
|
LSE
|
14:49:22
|
|
52
|
4,224.00
|
LSE
|
14:49:37
|
|
249
|
4,224.00
|
LSE
|
14:49:37
|
|
208
|
4,222.00
|
LSE
|
14:49:39
|
|
208
|
4,220.00
|
LSE
|
14:50:06
|
|
200
|
4,221.00
|
LSE
|
14:51:05
|
|
200
|
4,221.00
|
LSE
|
14:51:05
|
|
171
|
4,221.00
|
LSE
|
14:51:05
|
|
180
|
4,221.00
|
LSE
|
14:51:06
|
|
217
|
4,219.00
|
LSE
|
14:51:27
|
|
270
|
4,220.00
|
LSE
|
14:51:27
|
|
160
|
4,219.00
|
LSE
|
14:51:46
|
|
183
|
4,219.00
|
LSE
|
14:51:46
|
|
139
|
4,217.00
|
LSE
|
14:51:52
|
|
40
|
4,217.00
|
LSE
|
14:51:52
|
|
152
|
4,217.00
|
LSE
|
14:52:07
|
|
180
|
4,217.00
|
LSE
|
14:52:33
|
|
186
|
4,217.00
|
LSE
|
14:52:47
|
|
207
|
4,217.00
|
LSE
|
14:52:48
|
|
151
|
4,215.00
|
LSE
|
14:53:09
|
|
285
|
4,215.00
|
LSE
|
14:53:09
|
|
300
|
4,216.00
|
LSE
|
14:53:46
|
|
136
|
4,216.00
|
LSE
|
14:53:46
|
|
259
|
4,215.00
|
LSE
|
14:53:59
|
|
228
|
4,215.00
|
LSE
|
14:54:20
|
|
151
|
4,214.00
|
LSE
|
14:54:40
|
|
271
|
4,214.00
|
LSE
|
14:54:40
|
|
158
|
4,212.00
|
LSE
|
14:54:41
|
|
110
|
4,215.00
|
LSE
|
14:55:15
|
|
39
|
4,215.00
|
LSE
|
14:55:15
|
|
158
|
4,214.00
|
LSE
|
14:55:22
|
|
353
|
4,216.00
|
LSE
|
14:56:23
|
|
19
|
4,217.00
|
LSE
|
14:56:23
|
|
300
|
4,217.00
|
LSE
|
14:56:23
|
|
19
|
4,217.00
|
LSE
|
14:56:23
|
|
174
|
4,217.00
|
LSE
|
14:56:25
|
|
200
|
4,220.00
|
LSE
|
14:56:35
|
|
157
|
4,220.00
|
LSE
|
14:56:36
|
|
38
|
4,220.00
|
LSE
|
14:56:36
|
|
200
|
4,221.00
|
LSE
|
14:57:10
|
|
153
|
4,221.00
|
LSE
|
14:57:10
|
|
162
|
4,223.00
|
LSE
|
14:57:27
|
|
168
|
4,222.00
|
LSE
|
14:57:30
|
|
200
|
4,221.00
|
LSE
|
14:57:48
|
|
188
|
4,220.00
|
LSE
|
14:57:52
|
|
9
|
4,220.00
|
LSE
|
14:58:01
|
|
132
|
4,222.00
|
LSE
|
14:58:46
|
|
33
|
4,222.00
|
LSE
|
14:58:46
|
|
Date of purchase:
|
22 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
153,353
|
|
Highest price paid per share (pence):
|
4,241.00p
|
|
Lowest price paid per share (pence):
|
4,194.00p
|
|
Volume weighted average price paid per share (pence):
|
4,215.6p
|
|
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
|
22/12/2025
|
153,353
|
4,215.6p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/12/2025
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
502
|
4,206.00
|
LSE
|
08:04:22
|
|
311
|
4,204.00
|
LSE
|
08:04:22
|
|
217
|
4,204.00
|
LSE
|
08:04:22
|
|
173
|
4,205.00
|
LSE
|
08:07:15
|
|
153
|
4,203.00
|
LSE
|
08:07:15
|
|
156
|
4,201.00
|
LSE
|
08:07:22
|
|
567
|
4,201.00
|
LSE
|
08:08:37
|
|
156
|
4,199.00
|
LSE
|
08:09:23
|
|
42
|
4,202.00
|
LSE
|
08:11:25
|
|
37
|
4,202.00
|
LSE
|
08:11:25
|
|
570
|
4,201.00
|
LSE
|
08:11:25
|
|
563
|
4,203.00
|
LSE
|
08:11:48
|
|
589
|
4,203.00
|
LSE
|
08:12:59
|
|
569
|
4,208.00
|
LSE
|
08:13:31
|
|
591
|
4,206.00
|
LSE
|
08:13:33
|
|
501
|
4,207.00
|
LSE
|
08:13:44
|
|
299
|
4,209.00
|
LSE
|
08:13:48
|
|
308
|
4,209.00
|
LSE
|
08:14:32
|
|
59
|
4,207.00
|
LSE
|
08:15:00
|
|
283
|
4,207.00
|
LSE
|
08:15:00
|
|
301
|
4,209.00
|
LSE
|
08:15:30
|
|
263
|
4,211.00
|
LSE
|
08:15:49
|
|
160
|
4,211.00
|
LSE
|
08:16:57
|
|
200
|
4,209.00
|
LSE
|
08:17:02
|
|
204
|
4,207.00
|
LSE
|
08:17:03
|
|
191
|
4,210.00
|
LSE
|
08:17:13
|
|
186
|
4,209.00
|
LSE
|
08:17:51
|
|
164
|
4,208.00
|
LSE
|
08:18:19
|
|
160
|
4,208.00
|
LSE
|
08:18:34
|
|
168
|
4,207.00
|
LSE
|
08:19:08
|
|
165
|
4,205.00
|
LSE
|
08:19:08
|
|
191
|
4,203.00
|
LSE
|
08:20:32
|
|
177
|
4,201.00
|
LSE
|
08:20:41
|
|
168
|
4,200.00
|
LSE
|
08:20:48
|
|
175
|
4,200.00
|
LSE
|
08:21:09
|
|
112
|
4,194.00
|
LSE
|
08:22:05
|
|
59
|
4,194.00
|
LSE
|
08:22:05
|
|
172
|
4,196.00
|
LSE
|
08:22:29
|
|
162
|
4,200.00
|
LSE
|
08:22:56
|
|
171
|
4,204.00
|
LSE
|
08:23:59
|
|
585
|
4,209.00
|
LSE
|
08:29:20
|
|
533
|
4,209.00
|
LSE
|
08:31:39
|
|
305
|
4,207.00
|
LSE
|
08:31:41
|
|
452
|
4,211.00
|
LSE
|
08:32:09
|
|
513
|
4,216.00
|
LSE
|
08:34:01
|
|
10
|
4,216.00
|
LSE
|
08:34:01
|
|
361
|
4,216.00
|
LSE
|
08:34:53
|
|
185
|
4,214.00
|
LSE
|
08:34:53
|
|
358
|
4,211.00
|
LSE
|
08:34:54
|
|
195
|
4,212.00
|
LSE
|
08:34:56
|
|
203
|
4,215.00
|
LSE
|
08:37:01
|
|
187
|
4,212.00
|
LSE
|
08:37:55
|
|
385
|
4,215.00
|
LSE
|
08:39:03
|
|
358
|
4,212.00
|
LSE
|
08:41:10
|
|
333
|
4,215.00
|
LSE
|
08:41:32
|
|
374
|
4,212.00
|
LSE
|
08:46:32
|
|
560
|
4,215.00
|
LSE
|
08:47:17
|
|
203
|
4,215.00
|
LSE
|
08:50:25
|
|
572
|
4,217.00
|
LSE
|
08:52:47
|
|
600
|
4,217.00
|
LSE
|
08:56:28
|
|
583
|
4,215.00
|
LSE
|
08:56:38
|
|
495
|
4,217.00
|
LSE
|
08:56:57
|
|
92
|
4,217.00
|
LSE
|
08:56:57
|
|
598
|
4,215.00
|
LSE
|
08:58:00
|
|
550
|
4,213.00
|
LSE
|
08:58:51
|
|
137
|
4,215.00
|
LSE
|
09:00:00
|
|
446
|
4,217.00
|
LSE
|
09:00:00
|
|
318
|
4,215.00
|
LSE
|
09:00:04
|
|
378
|
4,221.00
|
LSE
|
09:01:09
|
|
216
|
4,221.00
|
LSE
|
09:01:09
|
|
48
|
4,219.00
|
LSE
|
09:01:09
|
|
115
|
4,219.00
|
LSE
|
09:01:09
|
|
152
|
4,220.00
|
LSE
|
09:02:55
|
|
155
|
4,219.00
|
LSE
|
09:03:38
|
|
230
|
4,217.00
|
LSE
|
09:03:58
|
|
208
|
4,215.00
|
LSE
|
09:05:04
|
|
187
|
4,217.00
|
LSE
|
09:05:55
|
|
59
|
4,217.00
|
LSE
|
09:05:55
|
|
249
|
4,215.00
|
LSE
|
09:07:35
|
|
292
|
4,216.00
|
LSE
|
09:07:36
|
|
81
|
4,214.00
|
LSE
|
09:07:48
|
|
115
|
4,214.00
|
LSE
|
09:07:48
|
|
20
|
4,214.00
|
LSE
|
09:07:49
|
|
69
|
4,214.00
|
LSE
|
09:07:49
|
|
161
|
4,212.00
|
LSE
|
09:10:02
|
|
13
|
4,213.00
|
LSE
|
09:10:11
|
|
208
|
4,213.00
|
LSE
|
09:10:11
|
|
102
|
4,213.00
|
LSE
|
09:10:11
|
|
244
|
4,212.00
|
LSE
|
09:11:23
|
|
172
|
4,210.00
|
LSE
|
09:11:45
|
|
11
|
4,210.00
|
LSE
|
09:11:48
|
|
312
|
4,213.00
|
LSE
|
09:14:02
|
|
139
|
4,213.00
|
LSE
|
09:14:02
|
|
421
|
4,211.00
|
LSE
|
09:14:11
|
|
34
|
4,211.00
|
LSE
|
09:14:58
|
|
119
|
4,211.00
|
LSE
|
09:14:58
|
|
24
|
4,212.00
|
LSE
|
09:16:29
|
|
250
|
4,212.00
|
LSE
|
09:16:29
|
|
253
|
4,209.00
|
LSE
|
09:16:37
|
|
160
|
4,210.00
|
LSE
|
09:17:05
|
|
205
|
4,210.00
|
LSE
|
09:19:42
|
|
121
|
4,208.00
|
LSE
|
09:25:03
|
|
31
|
4,208.00
|
LSE
|
09:27:47
|
|
32
|
4,209.00
|
LSE
|
09:27:56
|
|
551
|
4,209.00
|
LSE
|
09:27:57
|
|
587
|
4,211.00
|
LSE
|
09:28:00
|
|
579
|
4,209.00
|
LSE
|
09:29:17
|
|
16
|
4,209.00
|
LSE
|
09:29:17
|
|
325
|
4,210.00
|
LSE
|
09:29:25
|
|
51
|
4,210.00
|
LSE
|
09:31:15
|
|
141
|
4,210.00
|
LSE
|
09:31:15
|
|
195
|
4,210.00
|
LSE
|
09:31:15
|
|
331
|
4,208.00
|
LSE
|
09:31:57
|
|
28
|
4,208.00
|
LSE
|
09:32:07
|
|
269
|
4,209.00
|
LSE
|
09:32:31
|
|
159
|
4,206.00
|
LSE
|
09:35:11
|
|
315
|
4,204.00
|
LSE
|
09:39:45
|
|
301
|
4,202.00
|
LSE
|
09:41:17
|
|
260
|
4,200.00
|
LSE
|
09:41:22
|
|
36
|
4,200.00
|
LSE
|
09:41:29
|
|
594
|
4,206.00
|
LSE
|
09:49:01
|
|
310
|
4,205.00
|
LSE
|
09:51:08
|
|
32
|
4,206.00
|
LSE
|
09:53:50
|
|
11
|
4,207.00
|
LSE
|
09:55:26
|
|
84
|
4,208.00
|
LSE
|
09:55:26
|
|
443
|
4,208.00
|
LSE
|
09:55:26
|
|
356
|
4,208.00
|
LSE
|
09:55:34
|
|
4
|
4,208.00
|
LSE
|
09:57:04
|
|
349
|
4,208.00
|
LSE
|
09:57:04
|
|
563
|
4,208.00
|
LSE
|
09:57:45
|
|
556
|
4,206.00
|
LSE
|
09:58:04
|
|
472
|
4,204.00
|
LSE
|
09:58:31
|
|
571
|
4,207.00
|
LSE
|
10:02:07
|
|
114
|
4,204.00
|
LSE
|
10:03:16
|
|
580
|
4,201.00
|
LSE
|
10:04:21
|
|
247
|
4,200.00
|
LSE
|
10:09:02
|
|
74
|
4,200.00
|
LSE
|
10:09:55
|
|
332
|
4,200.00
|
LSE
|
10:10:16
|
|
152
|
4,200.00
|
LSE
|
10:11:54
|
|
332
|
4,200.00
|
LSE
|
10:11:54
|
|
595
|
4,198.00
|
LSE
|
10:15:15
|
|
558
|
4,199.00
|
LSE
|
10:15:48
|
|
595
|
4,198.00
|
LSE
|
10:17:10
|
|
574
|
4,196.00
|
LSE
|
10:23:24
|
|
332
|
4,197.00
|
LSE
|
10:23:24
|
|
4
|
4,197.00
|
LSE
|
10:23:24
|
|
165
|
4,197.00
|
LSE
|
10:23:24
|
|
100
|
4,197.00
|
LSE
|
10:23:24
|
|
457
|
4,194.00
|
LSE
|
10:24:06
|
|
149
|
4,198.00
|
LSE
|
10:28:34
|
|
421
|
4,198.00
|
LSE
|
10:28:34
|
|
167
|
4,198.00
|
LSE
|
10:29:16
|
|
19
|
4,198.00
|
LSE
|
10:29:36
|
|
558
|
4,198.00
|
LSE
|
10:29:56
|
|
569
|
4,200.00
|
LSE
|
10:33:22
|
|
19
|
4,200.00
|
LSE
|
10:33:22
|
|
587
|
4,200.00
|
LSE
|
10:33:37
|
|
577
|
4,204.00
|
LSE
|
10:36:17
|
|
415
|
4,202.00
|
LSE
|
10:37:17
|
|
147
|
4,202.00
|
LSE
|
10:37:17
|
|
580
|
4,202.00
|
LSE
|
10:37:40
|
|
284
|
4,200.00
|
LSE
|
10:38:10
|
|
306
|
4,200.00
|
LSE
|
10:38:10
|
|
435
|
4,201.00
|
LSE
|
10:40:43
|
|
9
|
4,201.00
|
LSE
|
10:41:54
|
|
6
|
4,201.00
|
LSE
|
10:42:29
|
|
141
|
4,201.00
|
LSE
|
10:42:32
|
|
91
|
4,203.00
|
LSE
|
10:46:54
|
|
482
|
4,203.00
|
LSE
|
10:46:54
|
|
513
|
4,203.00
|
LSE
|
10:47:21
|
|
18
|
4,201.00
|
LSE
|
10:51:02
|
|
392
|
4,201.00
|
LSE
|
10:53:14
|
|
187
|
4,201.00
|
LSE
|
10:53:48
|
|
582
|
4,211.00
|
LSE
|
10:54:33
|
|
459
|
4,211.00
|
LSE
|
10:55:22
|
|
68
|
4,211.00
|
LSE
|
11:01:03
|
|
522
|
4,211.00
|
LSE
|
11:01:03
|
|
268
|
4,209.00
|
LSE
|
11:01:04
|
|
308
|
4,209.00
|
LSE
|
11:02:20
|
|
429
|
4,207.00
|
LSE
|
11:04:44
|
|
80
|
4,207.00
|
LSE
|
11:07:04
|
|
2
|
4,207.00
|
LSE
|
11:07:04
|
|
71
|
4,207.00
|
LSE
|
11:07:05
|
|
18
|
4,208.00
|
LSE
|
11:07:21
|
|
118
|
4,208.00
|
LSE
|
11:07:22
|
|
118
|
4,208.00
|
LSE
|
11:07:22
|
|
72
|
4,208.00
|
LSE
|
11:07:22
|
|
46
|
4,208.00
|
LSE
|
11:07:22
|
|
106
|
4,208.00
|
LSE
|
11:07:22
|
|
96
|
4,208.00
|
LSE
|
11:07:23
|
|
18
|
4,208.00
|
LSE
|
11:08:00
|
|
41
|
4,208.00
|
LSE
|
11:08:00
|
|
77
|
4,208.00
|
LSE
|
11:08:00
|
|
118
|
4,208.00
|
LSE
|
11:08:00
|
|
118
|
4,208.00
|
LSE
|
11:08:00
|
|
46
|
4,208.00
|
LSE
|
11:08:01
|
|
29
|
4,208.00
|
LSE
|
11:08:01
|
|
43
|
4,208.00
|
LSE
|
11:08:01
|
|
65
|
4,208.00
|
LSE
|
11:08:01
|
|
118
|
4,208.00
|
LSE
|
11:08:06
|
|
326
|
4,208.00
|
LSE
|
11:08:06
|
|
15
|
4,206.00
|
LSE
|
11:10:34
|
|
75
|
4,206.00
|
LSE
|
11:10:37
|
|
166
|
4,206.00
|
LSE
|
11:10:37
|
|
325
|
4,206.00
|
LSE
|
11:10:37
|
|
406
|
4,206.00
|
LSE
|
11:13:03
|
|
221
|
4,204.00
|
LSE
|
11:14:08
|
|
298
|
4,204.00
|
LSE
|
11:22:29
|
|
196
|
4,203.00
|
LSE
|
11:22:30
|
|
389
|
4,203.00
|
LSE
|
11:22:30
|
|
163
|
4,201.00
|
LSE
|
11:22:32
|
|
249
|
4,202.00
|
LSE
|
11:29:53
|
|
273
|
4,202.00
|
LSE
|
11:29:53
|
|
244
|
4,202.00
|
LSE
|
11:29:53
|
|
213
|
4,202.00
|
LSE
|
11:29:53
|
|
95
|
4,203.00
|
LSE
|
11:31:26
|
|
151
|
4,203.00
|
LSE
|
11:31:26
|
|
143
|
4,203.00
|
LSE
|
11:31:26
|
|
568
|
4,201.00
|
LSE
|
11:31:34
|
|
357
|
4,199.00
|
LSE
|
11:31:51
|
|
569
|
4,197.00
|
LSE
|
11:32:13
|
|
406
|
4,197.00
|
LSE
|
11:32:52
|
|
595
|
4,205.00
|
LSE
|
11:35:37
|
|
448
|
4,203.00
|
LSE
|
11:35:37
|
|
151
|
4,203.00
|
LSE
|
11:35:43
|
|
569
|
4,207.00
|
LSE
|
11:41:27
|
|
578
|
4,205.00
|
LSE
|
11:43:16
|
|
226
|
4,203.00
|
LSE
|
11:47:48
|
|
34
|
4,203.00
|
LSE
|
11:47:48
|
|
580
|
4,203.00
|
LSE
|
11:50:48
|
|
541
|
4,201.00
|
LSE
|
11:52:04
|
|
24
|
4,201.00
|
LSE
|
11:52:15
|
|
586
|
4,202.00
|
LSE
|
11:53:49
|
|
490
|
4,203.00
|
LSE
|
11:59:06
|
|
95
|
4,203.00
|
LSE
|
11:59:06
|
|
100
|
4,205.00
|
LSE
|
12:01:08
|
|
381
|
4,205.00
|
LSE
|
12:01:08
|
|
108
|
4,205.00
|
LSE
|
12:01:08
|
|
587
|
4,205.00
|
LSE
|
12:01:23
|
|
150
|
4,205.00
|
LSE
|
12:02:25
|
|
165
|
4,205.00
|
LSE
|
12:02:25
|
|
165
|
4,205.00
|
LSE
|
12:02:26
|
|
81
|
4,205.00
|
LSE
|
12:02:26
|
|
2
|
4,211.00
|
LSE
|
12:09:36
|
|
12
|
4,211.00
|
LSE
|
12:09:36
|
|
312
|
4,211.00
|
LSE
|
12:09:36
|
|
163
|
4,211.00
|
LSE
|
12:09:36
|
|
4
|
4,211.00
|
LSE
|
12:11:36
|
|
3
|
4,211.00
|
LSE
|
12:11:36
|
|
312
|
4,211.00
|
LSE
|
12:11:36
|
|
280
|
4,211.00
|
LSE
|
12:11:36
|
|
568
|
4,211.00
|
LSE
|
12:11:37
|
|
489
|
4,215.00
|
LSE
|
12:11:55
|
|
80
|
4,215.00
|
LSE
|
12:17:14
|
|
570
|
4,213.00
|
LSE
|
12:17:23
|
|
29
|
4,211.00
|
LSE
|
12:17:25
|
|
549
|
4,211.00
|
LSE
|
12:17:25
|
|
200
|
4,217.00
|
LSE
|
12:24:25
|
|
568
|
4,216.00
|
LSE
|
12:24:27
|
|
572
|
4,217.00
|
LSE
|
12:24:49
|
|
588
|
4,218.00
|
LSE
|
12:27:16
|
|
596
|
4,218.00
|
LSE
|
12:30:00
|
|
205
|
4,218.00
|
LSE
|
12:32:18
|
|
373
|
4,218.00
|
LSE
|
12:32:24
|
|
557
|
4,218.00
|
LSE
|
12:33:43
|
|
578
|
4,218.00
|
LSE
|
12:37:05
|
|
354
|
4,216.00
|
LSE
|
12:37:10
|
|
211
|
4,216.00
|
LSE
|
12:37:12
|
|
7
|
4,217.00
|
LSE
|
12:41:56
|
|
320
|
4,217.00
|
LSE
|
12:41:56
|
|
576
|
4,218.00
|
LSE
|
12:42:08
|
|
579
|
4,216.00
|
LSE
|
12:44:11
|
|
89
|
4,217.00
|
LSE
|
12:48:15
|
|
178
|
4,218.00
|
LSE
|
12:48:45
|
|
139
|
4,218.00
|
LSE
|
12:48:45
|
|
33
|
4,218.00
|
LSE
|
12:49:36
|
|
113
|
4,219.00
|
LSE
|
12:49:55
|
|
25
|
4,222.00
|
LSE
|
12:50:04
|
|
15
|
4,222.00
|
LSE
|
12:50:04
|
|
590
|
4,221.00
|
LSE
|
12:50:05
|
|
150
|
4,222.00
|
LSE
|
12:52:36
|
|
575
|
4,221.00
|
LSE
|
12:54:01
|
|
40
|
4,222.00
|
LSE
|
12:54:01
|
|
11
|
4,222.00
|
LSE
|
12:54:01
|
|
390
|
4,222.00
|
LSE
|
12:54:01
|
|
35
|
4,222.00
|
LSE
|
12:54:01
|
|
555
|
4,222.00
|
LSE
|
12:55:40
|
|
447
|
4,220.00
|
LSE
|
12:57:10
|
|
109
|
4,220.00
|
LSE
|
12:57:10
|
|
98
|
4,219.00
|
LSE
|
13:00:56
|
|
142
|
4,219.00
|
LSE
|
13:00:56
|
|
566
|
4,218.00
|
LSE
|
13:01:28
|
|
150
|
4,217.00
|
LSE
|
13:03:36
|
|
121
|
4,216.00
|
LSE
|
13:04:06
|
|
338
|
4,216.00
|
LSE
|
13:04:06
|
|
501
|
4,215.00
|
LSE
|
13:04:43
|
|
64
|
4,215.00
|
LSE
|
13:05:11
|
|
586
|
4,216.00
|
LSE
|
13:05:42
|
|
587
|
4,214.00
|
LSE
|
13:05:49
|
|
584
|
4,214.00
|
LSE
|
13:10:54
|
|
22
|
4,216.00
|
LSE
|
13:12:56
|
|
388
|
4,216.00
|
LSE
|
13:13:09
|
|
77
|
4,216.00
|
LSE
|
13:15:47
|
|
514
|
4,216.00
|
LSE
|
13:15:47
|
|
576
|
4,216.00
|
LSE
|
13:16:00
|
|
141
|
4,217.00
|
LSE
|
13:16:06
|
|
308
|
4,217.00
|
LSE
|
13:16:06
|
|
129
|
4,217.00
|
LSE
|
13:16:06
|
|
134
|
4,216.00
|
LSE
|
13:22:06
|
|
421
|
4,216.00
|
LSE
|
13:22:06
|
|
292
|
4,217.00
|
LSE
|
13:22:06
|
|
35
|
4,217.00
|
LSE
|
13:22:06
|
|
184
|
4,217.00
|
LSE
|
13:22:06
|
|
573
|
4,216.00
|
LSE
|
13:22:43
|
|
189
|
4,216.00
|
LSE
|
13:24:36
|
|
50
|
4,215.00
|
LSE
|
13:25:44
|
|
344
|
4,215.00
|
LSE
|
13:25:45
|
|
588
|
4,216.00
|
LSE
|
13:25:46
|
|
98
|
4,216.00
|
LSE
|
13:26:45
|
|
458
|
4,216.00
|
LSE
|
13:26:45
|
|
359
|
4,215.00
|
LSE
|
13:29:58
|
|
45
|
4,216.00
|
LSE
|
13:32:01
|
|
365
|
4,216.00
|
LSE
|
13:32:01
|
|
98
|
4,216.00
|
LSE
|
13:32:24
|
|
228
|
4,216.00
|
LSE
|
13:32:36
|
|
65
|
4,216.00
|
LSE
|
13:34:10
|
|
58
|
4,216.00
|
LSE
|
13:34:37
|
|
50
|
4,216.00
|
LSE
|
13:34:51
|
|
490
|
4,216.00
|
LSE
|
13:34:59
|
|
127
|
4,216.00
|
LSE
|
13:35:19
|
|
49
|
4,216.00
|
LSE
|
13:36:00
|
|
101
|
4,216.00
|
LSE
|
13:36:00
|
|
100
|
4,216.00
|
LSE
|
13:36:38
|
|
129
|
4,222.00
|
LSE
|
13:37:26
|
|
100
|
4,222.00
|
LSE
|
13:37:26
|
|
40
|
4,222.00
|
LSE
|
13:37:26
|
|
170
|
4,222.00
|
LSE
|
13:37:26
|
|
40
|
4,222.00
|
LSE
|
13:37:26
|
|
569
|
4,222.00
|
LSE
|
13:37:50
|
|
587
|
4,220.00
|
LSE
|
13:39:18
|
|
592
|
4,220.00
|
LSE
|
13:40:19
|
|
565
|
4,219.00
|
LSE
|
13:43:06
|
|
597
|
4,218.00
|
LSE
|
13:43:25
|
|
26
|
4,215.00
|
LSE
|
13:46:03
|
|
88
|
4,216.00
|
LSE
|
13:47:34
|
|
113
|
4,217.00
|
LSE
|
13:47:34
|
|
79
|
4,217.00
|
LSE
|
13:47:34
|
|
180
|
4,217.00
|
LSE
|
13:47:34
|
|
62
|
4,217.00
|
LSE
|
13:47:34
|
|
87
|
4,216.00
|
LSE
|
13:48:23
|
|
44
|
4,217.00
|
LSE
|
13:48:36
|
|
609
|
4,217.00
|
LSE
|
13:48:46
|
|
7
|
4,217.00
|
LSE
|
13:48:46
|
|
555
|
4,217.00
|
LSE
|
13:50:29
|
|
392
|
4,215.00
|
LSE
|
13:50:57
|
|
173
|
4,215.00
|
LSE
|
13:50:57
|
|
35
|
4,215.00
|
LSE
|
13:52:08
|
|
556
|
4,215.00
|
LSE
|
13:52:08
|
|
581
|
4,213.00
|
LSE
|
13:53:46
|
|
487
|
4,215.00
|
LSE
|
13:55:12
|
|
88
|
4,215.00
|
LSE
|
13:55:12
|
|
558
|
4,215.00
|
LSE
|
13:56:31
|
|
557
|
4,215.00
|
LSE
|
13:58:23
|
|
572
|
4,213.00
|
LSE
|
13:58:59
|
|
582
|
4,211.00
|
LSE
|
13:59:06
|
|
165
|
4,214.00
|
LSE
|
14:06:02
|
|
365
|
4,214.00
|
LSE
|
14:06:02
|
|
561
|
4,213.00
|
LSE
|
14:06:22
|
|
490
|
4,211.00
|
LSE
|
14:07:28
|
|
87
|
4,211.00
|
LSE
|
14:07:28
|
|
579
|
4,209.00
|
LSE
|
14:09:43
|
|
150
|
4,210.00
|
LSE
|
14:09:43
|
|
595
|
4,208.00
|
LSE
|
14:10:42
|
|
586
|
4,212.00
|
LSE
|
14:13:02
|
|
578
|
4,214.00
|
LSE
|
14:13:09
|
|
586
|
4,215.00
|
LSE
|
14:15:06
|
|
595
|
4,214.00
|
LSE
|
14:15:09
|
|
328
|
4,215.00
|
LSE
|
14:16:46
|
|
573
|
4,215.00
|
LSE
|
14:19:54
|
|
365
|
4,215.00
|
LSE
|
14:19:56
|
|
365
|
4,214.00
|
LSE
|
14:19:58
|
|
100
|
4,214.00
|
LSE
|
14:19:58
|
|
301
|
4,215.00
|
LSE
|
14:19:58
|
|
583
|
4,214.00
|
LSE
|
14:20:36
|
|
129
|
4,214.00
|
LSE
|
14:21:24
|
|
465
|
4,214.00
|
LSE
|
14:21:25
|
|
98
|
4,214.00
|
LSE
|
14:21:25
|
|
129
|
4,214.00
|
LSE
|
14:21:27
|
|
78
|
4,214.00
|
LSE
|
14:22:00
|
|
365
|
4,214.00
|
LSE
|
14:22:00
|
|
5
|
4,214.00
|
LSE
|
14:22:00
|
|
365
|
4,214.00
|
LSE
|
14:22:18
|
|
100
|
4,214.00
|
LSE
|
14:22:18
|
|
4
|
4,214.00
|
LSE
|
14:22:18
|
|
35
|
4,214.00
|
LSE
|
14:22:18
|
|
190
|
4,214.00
|
LSE
|
14:22:18
|
|
595
|
4,212.00
|
LSE
|
14:22:24
|
|
3
|
4,211.00
|
LSE
|
14:23:16
|
|
365
|
4,214.00
|
LSE
|
14:24:37
|
|
166
|
4,214.00
|
LSE
|
14:24:37
|
|
235
|
4,214.00
|
LSE
|
14:24:37
|
|
47
|
4,214.00
|
LSE
|
14:24:37
|
|
313
|
4,212.00
|
LSE
|
14:24:37
|
|
246
|
4,212.00
|
LSE
|
14:24:37
|
|
365
|
4,214.00
|
LSE
|
14:24:56
|
|
188
|
4,214.00
|
LSE
|
14:24:56
|
|
365
|
4,214.00
|
LSE
|
14:26:10
|
|
75
|
4,214.00
|
LSE
|
14:26:34
|
|
68
|
4,214.00
|
LSE
|
14:26:50
|
|
50
|
4,214.00
|
LSE
|
14:26:52
|
|
108
|
4,214.00
|
LSE
|
14:27:01
|
|
4
|
4,214.00
|
LSE
|
14:27:01
|
|
100
|
4,213.00
|
LSE
|
14:27:09
|
|
81
|
4,218.00
|
LSE
|
14:27:56
|
|
47
|
4,218.00
|
LSE
|
14:27:56
|
|
365
|
4,218.00
|
LSE
|
14:27:56
|
|
186
|
4,218.00
|
LSE
|
14:27:56
|
|
560
|
4,218.00
|
LSE
|
14:27:57
|
|
365
|
4,220.00
|
LSE
|
14:28:00
|
|
35
|
4,220.00
|
LSE
|
14:28:00
|
|
365
|
4,220.00
|
LSE
|
14:28:00
|
|
186
|
4,220.00
|
LSE
|
14:28:01
|
|
365
|
4,220.00
|
LSE
|
14:28:01
|
|
57
|
4,220.00
|
LSE
|
14:28:01
|
|
100
|
4,220.00
|
LSE
|
14:28:01
|
|
100
|
4,220.00
|
LSE
|
14:28:01
|
|
599
|
4,218.00
|
LSE
|
14:28:04
|
|
328
|
4,218.00
|
LSE
|
14:28:04
|
|
574
|
4,221.00
|
LSE
|
14:28:29
|
|
574
|
4,219.00
|
LSE
|
14:28:34
|
|
138
|
4,218.00
|
LSE
|
14:29:46
|
|
144
|
4,218.00
|
LSE
|
14:29:46
|
|
174
|
4,218.00
|
LSE
|
14:29:46
|
|
100
|
4,218.00
|
LSE
|
14:29:46
|
|
597
|
4,220.00
|
LSE
|
14:29:59
|
|
586
|
4,223.00
|
LSE
|
14:30:00
|
|
353
|
4,220.00
|
LSE
|
14:30:01
|
|
246
|
4,220.00
|
LSE
|
14:30:01
|
|
586
|
4,218.00
|
LSE
|
14:30:01
|
|
150
|
4,221.00
|
LSE
|
14:30:04
|
|
100
|
4,227.00
|
LSE
|
14:30:12
|
|
88
|
4,227.00
|
LSE
|
14:30:12
|
|
191
|
4,225.00
|
LSE
|
14:30:12
|
|
151
|
4,222.00
|
LSE
|
14:30:19
|
|
166
|
4,219.00
|
LSE
|
14:30:36
|
|
88
|
4,221.00
|
LSE
|
14:30:38
|
|
89
|
4,221.00
|
LSE
|
14:30:38
|
|
10
|
4,218.00
|
LSE
|
14:31:02
|
|
180
|
4,218.00
|
LSE
|
14:31:02
|
|
35
|
4,218.00
|
LSE
|
14:31:03
|
|
100
|
4,223.00
|
LSE
|
14:31:05
|
|
121
|
4,223.00
|
LSE
|
14:31:05
|
|
157
|
4,222.00
|
LSE
|
14:31:07
|
|
286
|
4,222.00
|
LSE
|
14:31:08
|
|
40
|
4,219.00
|
LSE
|
14:31:28
|
|
40
|
4,219.00
|
LSE
|
14:31:28
|
|
107
|
4,219.00
|
LSE
|
14:31:28
|
|
136
|
4,222.00
|
LSE
|
14:32:17
|
|
69
|
4,222.00
|
LSE
|
14:32:17
|
|
2
|
4,220.00
|
LSE
|
14:32:18
|
|
208
|
4,220.00
|
LSE
|
14:32:18
|
|
10
|
4,220.00
|
LSE
|
14:32:18
|
|
33
|
4,220.00
|
LSE
|
14:32:18
|
|
397
|
4,220.00
|
LSE
|
14:32:18
|
|
289
|
4,220.00
|
LSE
|
14:32:30
|
|
575
|
4,223.00
|
LSE
|
14:33:09
|
|
480
|
4,221.00
|
LSE
|
14:33:16
|
|
287
|
4,218.00
|
LSE
|
14:33:59
|
|
12
|
4,223.00
|
LSE
|
14:34:26
|
|
100
|
4,223.00
|
LSE
|
14:34:26
|
|
246
|
4,223.00
|
LSE
|
14:34:26
|
|
597
|
4,222.00
|
LSE
|
14:34:26
|
|
573
|
4,220.00
|
LSE
|
14:35:18
|
|
100
|
4,220.00
|
LSE
|
14:35:18
|
|
100
|
4,221.00
|
LSE
|
14:35:18
|
|
274
|
4,221.00
|
LSE
|
14:35:18
|
|
217
|
4,221.00
|
LSE
|
14:35:18
|
|
27
|
4,221.00
|
LSE
|
14:35:18
|
|
18
|
4,222.00
|
LSE
|
14:35:19
|
|
61
|
4,222.00
|
LSE
|
14:35:20
|
|
19
|
4,222.00
|
LSE
|
14:35:20
|
|
238
|
4,222.00
|
LSE
|
14:35:23
|
|
423
|
4,220.00
|
LSE
|
14:35:33
|
|
15
|
4,220.00
|
LSE
|
14:35:33
|
|
5
|
4,221.00
|
LSE
|
14:35:53
|
|
24
|
4,221.00
|
LSE
|
14:35:53
|
|
197
|
4,221.00
|
LSE
|
14:35:55
|
|
116
|
4,221.00
|
LSE
|
14:36:35
|
|
34
|
4,221.00
|
LSE
|
14:36:35
|
|
106
|
4,225.00
|
LSE
|
14:37:08
|
|
463
|
4,225.00
|
LSE
|
14:37:08
|
|
226
|
4,224.00
|
LSE
|
14:37:08
|
|
35
|
4,225.00
|
LSE
|
14:37:08
|
|
113
|
4,225.00
|
LSE
|
14:37:08
|
|
215
|
4,225.00
|
LSE
|
14:37:08
|
|
40
|
4,225.00
|
LSE
|
14:37:08
|
|
568
|
4,225.00
|
LSE
|
14:37:14
|
|
80
|
4,225.00
|
LSE
|
14:37:16
|
|
146
|
4,225.00
|
LSE
|
14:37:16
|
|
141
|
4,225.00
|
LSE
|
14:37:16
|
|
560
|
4,227.00
|
LSE
|
14:38:06
|
|
594
|
4,229.00
|
LSE
|
14:38:06
|
|
28
|
4,229.00
|
LSE
|
14:38:21
|
|
80
|
4,229.00
|
LSE
|
14:38:21
|
|
67
|
4,229.00
|
LSE
|
14:38:21
|
|
60
|
4,229.00
|
LSE
|
14:38:21
|
|
60
|
4,229.00
|
LSE
|
14:38:22
|
|
50
|
4,229.00
|
LSE
|
14:38:22
|
|
153
|
4,231.00
|
LSE
|
14:38:36
|
|
418
|
4,231.00
|
LSE
|
14:38:36
|
|
332
|
4,231.00
|
LSE
|
14:38:48
|
|
25
|
4,229.00
|
LSE
|
14:38:48
|
|
35
|
4,229.00
|
LSE
|
14:38:49
|
|
176
|
4,229.00
|
LSE
|
14:38:49
|
|
318
|
4,230.00
|
LSE
|
14:38:49
|
|
72
|
4,227.00
|
LSE
|
14:38:59
|
|
10
|
4,227.00
|
LSE
|
14:38:59
|
|
429
|
4,227.00
|
LSE
|
14:38:59
|
|
46
|
4,227.00
|
LSE
|
14:38:59
|
|
44
|
4,228.00
|
LSE
|
14:39:04
|
|
135
|
4,228.00
|
LSE
|
14:39:04
|
|
124
|
4,235.00
|
LSE
|
14:40:30
|
|
561
|
4,234.00
|
LSE
|
14:40:33
|
|
35
|
4,235.00
|
LSE
|
14:40:33
|
|
274
|
4,235.00
|
LSE
|
14:40:33
|
|
10
|
4,235.00
|
LSE
|
14:40:33
|
|
213
|
4,235.00
|
LSE
|
14:40:33
|
|
124
|
4,238.00
|
LSE
|
14:41:40
|
|
296
|
4,238.00
|
LSE
|
14:41:41
|
|
287
|
4,238.00
|
LSE
|
14:41:41
|
|
183
|
4,239.00
|
LSE
|
14:41:41
|
|
229
|
4,238.00
|
LSE
|
14:41:44
|
|
170
|
4,238.00
|
LSE
|
14:41:44
|
|
4
|
4,239.00
|
LSE
|
14:42:03
|
|
586
|
4,238.00
|
LSE
|
14:42:14
|
|
274
|
4,239.00
|
LSE
|
14:42:14
|
|
35
|
4,239.00
|
LSE
|
14:42:14
|
|
89
|
4,239.00
|
LSE
|
14:42:14
|
|
209
|
4,238.00
|
LSE
|
14:42:15
|
|
162
|
4,238.00
|
LSE
|
14:42:15
|
|
142
|
4,241.00
|
LSE
|
14:42:31
|
|
347
|
4,241.00
|
LSE
|
14:42:31
|
|
100
|
4,241.00
|
LSE
|
14:43:06
|
|
106
|
4,241.00
|
LSE
|
14:43:06
|
|
45
|
4,241.00
|
LSE
|
14:43:06
|
|
274
|
4,241.00
|
LSE
|
14:43:06
|
|
99
|
4,241.00
|
LSE
|
14:43:06
|
|
6
|
4,241.00
|
LSE
|
14:43:06
|
|
238
|
4,240.00
|
LSE
|
14:43:17
|
|
27
|
4,240.00
|
LSE
|
14:43:26
|
|
132
|
4,240.00
|
LSE
|
14:43:26
|
|
318
|
4,239.00
|
LSE
|
14:43:29
|
|
562
|
4,240.00
|
LSE
|
14:45:01
|
|
65
|
4,238.00
|
LSE
|
14:45:06
|
|
185
|
4,238.00
|
LSE
|
14:45:06
|
|
100
|
4,238.00
|
LSE
|
14:45:07
|
|
56
|
4,238.00
|
LSE
|
14:45:07
|
|
100
|
4,238.00
|
LSE
|
14:45:07
|
|
68
|
4,238.00
|
LSE
|
14:45:07
|
|
274
|
4,238.00
|
LSE
|
14:46:03
|
|
216
|
4,238.00
|
LSE
|
14:46:03
|
|
13
|
4,238.00
|
LSE
|
14:46:03
|
|
4
|
4,238.00
|
LSE
|
14:46:04
|
|
207
|
4,238.00
|
LSE
|
14:46:04
|
|
274
|
4,238.00
|
LSE
|
14:46:04
|
|
4
|
4,238.00
|
LSE
|
14:46:04
|
|
30
|
4,236.00
|
LSE
|
14:46:08
|
|
29
|
4,236.00
|
LSE
|
14:46:08
|
|
14
|
4,236.00
|
LSE
|
14:46:08
|
|
485
|
4,236.00
|
LSE
|
14:46:08
|
|
314
|
4,235.00
|
LSE
|
14:46:38
|
|
4
|
4,235.00
|
LSE
|
14:46:40
|
|
170
|
4,235.00
|
LSE
|
14:46:43
|
|
195
|
4,235.00
|
LSE
|
14:46:45
|
|
166
|
4,235.00
|
LSE
|
14:46:48
|
|
220
|
4,235.00
|
LSE
|
14:46:51
|
|
148
|
4,235.00
|
LSE
|
14:46:54
|
|
189
|
4,235.00
|
LSE
|
14:46:54
|
|
100
|
4,235.00
|
LSE
|
14:46:54
|
|
100
|
4,235.00
|
LSE
|
14:46:54
|
|
44
|
4,235.00
|
LSE
|
14:46:54
|
|
80
|
4,233.00
|
LSE
|
14:47:28
|
|
510
|
4,233.00
|
LSE
|
14:47:28
|
|
74
|
4,234.00
|
LSE
|
14:47:28
|
|
274
|
4,234.00
|
LSE
|
14:47:28
|
|
201
|
4,234.00
|
LSE
|
14:47:28
|
|
214
|
4,234.00
|
LSE
|
14:47:28
|
|
172
|
4,234.00
|
LSE
|
14:47:53
|
|
84
|
4,234.00
|
LSE
|
14:48:12
|
|
583
|
4,237.00
|
LSE
|
14:49:06
|
|
222
|
4,238.00
|
LSE
|
14:49:24
|
|
107
|
4,238.00
|
LSE
|
14:49:24
|
|
274
|
4,238.00
|
LSE
|
14:49:24
|
|
163
|
4,238.00
|
LSE
|
14:49:24
|
|
16
|
4,238.00
|
LSE
|
14:49:25
|
|
274
|
4,238.00
|
LSE
|
14:49:25
|
|
274
|
4,238.00
|
LSE
|
14:49:25
|
|
64
|
4,238.00
|
LSE
|
14:49:25
|
|
164
|
4,238.00
|
LSE
|
14:49:25
|
|
559
|
4,235.00
|
LSE
|
14:49:32
|
|
100
|
4,236.00
|
LSE
|
14:49:32
|
|
100
|
4,236.00
|
LSE
|
14:49:32
|
|
274
|
4,236.00
|
LSE
|
14:49:32
|
|
117
|
4,236.00
|
LSE
|
14:49:32
|
|
81
|
4,235.00
|
LSE
|
14:49:32
|
|
159
|
4,235.00
|
LSE
|
14:49:32
|
|
21
|
4,236.00
|
LSE
|
14:50:56
|
|
274
|
4,236.00
|
LSE
|
14:50:57
|
|
45
|
4,237.00
|
LSE
|
14:51:29
|
|
592
|
4,236.00
|
LSE
|
14:51:53
|
|
106
|
4,236.00
|
LSE
|
14:53:54
|
|
460
|
4,236.00
|
LSE
|
14:53:54
|
|
516
|
4,234.00
|
LSE
|
14:53:54
|
|
274
|
4,234.00
|
LSE
|
14:53:54
|
|
89
|
4,234.00
|
LSE
|
14:53:54
|
|
274
|
4,234.00
|
LSE
|
14:54:01
|
|
219
|
4,234.00
|
LSE
|
14:54:01
|
|
11
|
4,234.00
|
LSE
|
14:54:01
|
|
38
|
4,234.00
|
LSE
|
14:55:05
|
|
274
|
4,239.00
|
LSE
|
14:56:39
|
|
100
|
4,239.00
|
LSE
|
14:56:39
|
|
545
|
4,240.00
|
LSE
|
14:57:08
|
|
23
|
4,240.00
|
LSE
|
14:57:08
|
|
100
|
4,240.00
|
LSE
|
14:57:08
|
|
274
|
4,240.00
|
LSE
|
14:57:08
|
|
274
|
4,240.00
|
LSE
|
14:57:09
|
|
86
|
4,240.00
|
LSE
|
14:57:09
|
|
44
|
4,240.00
|
LSE
|
14:57:09
|
|
16
|
4,240.00
|
LSE
|
14:57:09
|
|
19
|
4,240.00
|
LSE
|
14:57:09
|
|
274
|
4,239.00
|
LSE
|
14:57:09
|
|
98
|
4,239.00
|
LSE
|
14:57:09
|
|
361
|
4,238.00
|
LSE
|
14:57:10
|
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Julia Wheaton
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Person Closely Associated with a person discharging managerial responsibilities; Kingsley Wheaton, Chief Corporate Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been
conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Sale of shares by Julia Wheaton, a Person Closely Associated to Kingsley Wheaton, Chief Corporate Officer
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£42.27
|
17,850
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
17,850
£754,519.50
|
|||
|
e)
|
Date of the transaction
|
2025-12-22
|
|||
|
f)
|
Place of the transaction
|
Outside a trading venue
|
|||
|
Name of officer of issuer responsible for making notification: Christopher Worlock
|
|
Date of notification: 22 December 2025
|
|
Date of purchase:
|
23 December 2025
|
|
Number of ordinary shares of 25 pence each purchased:
|
111,960
|
|
Highest price paid per share (pence):
|
4,243.00p
|
|
Lowest price paid per share (pence):
|
4,207.00p
|
|
Volume weighted average price paid per share (pence):
|
4,221.91p
|
|
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
|
23/12/2025
|
85,960
|
4,224.35p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/12/2025
|
26,000
|
4,213.86p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/12/2025
|
0
|
0.0000p
|
BATE
|
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
49
|
4,230.00
|
LSE
|
08:06:00
|
|
33
|
4,236.00
|
LSE
|
08:07:57
|
|
555
|
4,236.00
|
LSE
|
08:07:57
|
|
20
|
4,239.00
|
LSE
|
08:09:18
|
|
537
|
4,239.00
|
LSE
|
08:09:18
|
|
590
|
4,237.00
|
LSE
|
08:10:44
|
|
580
|
4,239.00
|
LSE
|
08:13:51
|
|
564
|
4,241.00
|
LSE
|
08:15:44
|
|
583
|
4,239.00
|
LSE
|
08:15:50
|
|
570
|
4,237.00
|
LSE
|
08:16:02
|
|
466
|
4,239.00
|
LSE
|
08:16:57
|
|
364
|
4,239.00
|
LSE
|
08:17:52
|
|
13
|
4,237.00
|
LSE
|
08:18:11
|
|
62
|
4,237.00
|
LSE
|
08:18:42
|
|
361
|
4,237.00
|
LSE
|
08:18:42
|
|
27
|
4,239.00
|
LSE
|
08:21:02
|
|
140
|
4,239.00
|
LSE
|
08:21:43
|
|
140
|
4,239.00
|
LSE
|
08:21:43
|
|
147
|
4,239.00
|
LSE
|
08:21:43
|
|
349
|
4,240.00
|
LSE
|
08:22:03
|
|
278
|
4,239.00
|
LSE
|
08:22:55
|
|
574
|
4,243.00
|
LSE
|
08:26:42
|
|
591
|
4,243.00
|
LSE
|
08:29:32
|
|
581
|
4,241.00
|
LSE
|
08:30:14
|
|
509
|
4,239.00
|
LSE
|
08:33:20
|
|
10
|
4,236.00
|
LSE
|
08:33:38
|
|
192
|
4,236.00
|
LSE
|
08:33:38
|
|
328
|
4,237.00
|
LSE
|
08:35:19
|
|
179
|
4,240.00
|
LSE
|
08:35:19
|
|
175
|
4,238.00
|
LSE
|
08:35:22
|
|
135
|
4,238.00
|
LSE
|
08:35:23
|
|
48
|
4,238.00
|
LSE
|
08:35:23
|
|
171
|
4,241.00
|
LSE
|
08:36:57
|
|
186
|
4,241.00
|
LSE
|
08:37:36
|
|
180
|
4,239.00
|
LSE
|
08:39:51
|
|
169
|
4,241.00
|
LSE
|
08:40:16
|
|
170
|
4,239.00
|
LSE
|
08:42:01
|
|
170
|
4,236.00
|
LSE
|
08:42:58
|
|
239
|
4,236.00
|
LSE
|
08:43:41
|
|
423
|
4,236.00
|
LSE
|
08:46:38
|
|
288
|
4,236.00
|
LSE
|
08:48:17
|
|
345
|
4,236.00
|
LSE
|
08:48:46
|
|
279
|
4,236.00
|
LSE
|
08:49:25
|
|
156
|
4,236.00
|
LSE
|
08:54:54
|
|
555
|
4,239.00
|
LSE
|
08:55:46
|
|
587
|
4,237.00
|
LSE
|
08:55:59
|
|
495
|
4,241.00
|
LSE
|
08:59:49
|
|
384
|
4,239.00
|
LSE
|
09:00:00
|
|
326
|
4,237.00
|
LSE
|
09:01:11
|
|
384
|
4,239.00
|
LSE
|
09:04:23
|
|
37
|
4,239.00
|
LSE
|
09:05:02
|
|
281
|
4,239.00
|
LSE
|
09:05:02
|
|
176
|
4,239.00
|
LSE
|
09:05:14
|
|
184
|
4,239.00
|
LSE
|
09:05:22
|
|
23
|
4,243.00
|
LSE
|
09:06:27
|
|
200
|
4,243.00
|
LSE
|
09:06:27
|
|
294
|
4,243.00
|
LSE
|
09:09:17
|
|
167
|
4,241.00
|
LSE
|
09:09:20
|
|
283
|
4,243.00
|
LSE
|
09:12:49
|
|
246
|
4,241.00
|
LSE
|
09:13:00
|
|
160
|
4,239.00
|
LSE
|
09:13:21
|
|
276
|
4,236.00
|
LSE
|
09:13:23
|
|
310
|
4,237.00
|
LSE
|
09:17:01
|
|
167
|
4,235.00
|
LSE
|
09:17:08
|
|
242
|
4,235.00
|
LSE
|
09:17:43
|
|
282
|
4,237.00
|
LSE
|
09:20:24
|
|
79
|
4,235.00
|
LSE
|
09:21:45
|
|
83
|
4,235.00
|
LSE
|
09:21:45
|
|
324
|
4,235.00
|
LSE
|
09:23:38
|
|
250
|
4,233.00
|
LSE
|
09:23:45
|
|
165
|
4,234.00
|
LSE
|
09:24:55
|
|
197
|
4,234.00
|
LSE
|
09:25:15
|
|
210
|
4,232.00
|
LSE
|
09:25:37
|
|
404
|
4,235.00
|
LSE
|
09:31:40
|
|
222
|
4,233.00
|
LSE
|
09:34:56
|
|
494
|
4,233.00
|
LSE
|
09:37:30
|
|
161
|
4,231.00
|
LSE
|
09:40:18
|
|
585
|
4,232.00
|
LSE
|
09:45:55
|
|
566
|
4,232.00
|
LSE
|
09:47:57
|
|
496
|
4,232.00
|
LSE
|
09:48:00
|
|
438
|
4,230.00
|
LSE
|
09:53:16
|
|
122
|
4,230.00
|
LSE
|
09:54:26
|
|
447
|
4,230.00
|
LSE
|
09:54:26
|
|
459
|
4,230.00
|
LSE
|
09:57:10
|
|
468
|
4,230.00
|
LSE
|
09:58:10
|
|
250
|
4,230.00
|
LSE
|
09:58:13
|
|
483
|
4,232.00
|
LSE
|
10:04:02
|
|
431
|
4,232.00
|
LSE
|
10:05:57
|
|
398
|
4,232.00
|
LSE
|
10:07:25
|
|
388
|
4,230.00
|
LSE
|
10:10:06
|
|
443
|
4,230.00
|
LSE
|
10:11:58
|
|
340
|
4,230.00
|
LSE
|
10:13:19
|
|
388
|
4,230.00
|
LSE
|
10:15:05
|
|
245
|
4,228.00
|
LSE
|
10:16:05
|
|
435
|
4,227.00
|
LSE
|
10:21:05
|
|
197
|
4,225.00
|
LSE
|
10:22:10
|
|
308
|
4,225.00
|
LSE
|
10:22:12
|
|
108
|
4,225.00
|
LSE
|
10:22:12
|
|
267
|
4,223.00
|
LSE
|
10:22:43
|
|
420
|
4,224.00
|
LSE
|
10:30:55
|
|
577
|
4,224.00
|
LSE
|
10:34:05
|
|
389
|
4,222.00
|
LSE
|
10:36:19
|
|
383
|
4,220.00
|
LSE
|
10:38:07
|
|
528
|
4,223.00
|
LSE
|
10:40:10
|
|
380
|
4,223.00
|
LSE
|
10:44:47
|
|
561
|
4,223.00
|
LSE
|
10:47:35
|
|
112
|
4,221.00
|
LSE
|
10:49:27
|
|
286
|
4,221.00
|
LSE
|
10:49:27
|
|
333
|
4,219.00
|
LSE
|
10:51:26
|
|
369
|
4,222.00
|
LSE
|
10:53:28
|
|
341
|
4,222.00
|
LSE
|
10:57:35
|
|
249
|
4,222.00
|
LSE
|
10:57:35
|
|
333
|
4,220.00
|
LSE
|
10:58:40
|
|
313
|
4,220.00
|
LSE
|
10:59:42
|
|
341
|
4,218.00
|
LSE
|
11:03:45
|
|
21
|
4,218.00
|
LSE
|
11:03:45
|
|
204
|
4,216.00
|
LSE
|
11:04:03
|
|
276
|
4,215.00
|
LSE
|
11:04:14
|
|
225
|
4,215.00
|
LSE
|
11:05:06
|
|
1
|
4,215.00
|
LSE
|
11:07:08
|
|
260
|
4,215.00
|
LSE
|
11:07:08
|
|
131
|
4,221.00
|
LSE
|
11:12:42
|
|
600
|
4,223.00
|
LSE
|
11:16:48
|
|
530
|
4,223.00
|
LSE
|
11:17:17
|
|
354
|
4,221.00
|
LSE
|
11:21:11
|
|
567
|
4,223.00
|
LSE
|
11:23:58
|
|
580
|
4,223.00
|
LSE
|
11:27:37
|
|
58
|
4,224.00
|
LSE
|
11:29:02
|
|
350
|
4,224.00
|
LSE
|
11:29:55
|
|
166
|
4,224.00
|
LSE
|
11:31:12
|
|
597
|
4,221.00
|
LSE
|
11:32:28
|
|
92
|
4,221.00
|
LSE
|
11:33:59
|
|
47
|
4,221.00
|
LSE
|
11:34:00
|
|
168
|
4,221.00
|
LSE
|
11:34:01
|
|
313
|
4,221.00
|
LSE
|
11:37:56
|
|
575
|
4,225.00
|
LSE
|
11:44:52
|
|
548
|
4,225.00
|
LSE
|
11:48:27
|
|
589
|
4,229.00
|
LSE
|
11:56:24
|
|
564
|
4,229.00
|
LSE
|
11:58:53
|
|
98
|
4,229.00
|
LSE
|
12:00:00
|
|
113
|
4,229.00
|
LSE
|
12:00:00
|
|
87
|
4,229.00
|
LSE
|
12:00:00
|
|
85
|
4,229.00
|
LSE
|
12:00:01
|
|
208
|
4,229.00
|
LSE
|
12:00:01
|
|
491
|
4,229.00
|
LSE
|
12:00:02
|
|
358
|
4,229.00
|
LSE
|
12:02:08
|
|
194
|
4,227.00
|
LSE
|
12:04:54
|
|
87
|
4,227.00
|
LSE
|
12:04:54
|
|
454
|
4,229.00
|
LSE
|
12:05:04
|
|
100
|
4,227.00
|
LSE
|
12:06:27
|
|
100
|
4,227.00
|
LSE
|
12:06:27
|
|
85
|
4,227.00
|
LSE
|
12:06:27
|
|
192
|
4,225.00
|
LSE
|
12:08:40
|
|
86
|
4,224.00
|
LSE
|
12:12:34
|
|
450
|
4,224.00
|
LSE
|
12:12:34
|
|
510
|
4,224.00
|
LSE
|
12:18:28
|
|
361
|
4,222.00
|
LSE
|
12:19:09
|
|
512
|
4,222.00
|
LSE
|
12:19:19
|
|
515
|
4,223.00
|
LSE
|
12:24:00
|
|
311
|
4,223.00
|
LSE
|
12:27:36
|
|
179
|
4,223.00
|
LSE
|
12:27:36
|
|
67
|
4,223.00
|
LSE
|
12:27:36
|
|
228
|
4,221.00
|
LSE
|
12:27:38
|
|
203
|
4,221.00
|
LSE
|
12:28:10
|
|
359
|
4,221.00
|
LSE
|
12:28:10
|
|
287
|
4,219.00
|
LSE
|
12:33:39
|
|
369
|
4,217.00
|
LSE
|
12:33:40
|
|
302
|
4,217.00
|
LSE
|
12:33:45
|
|
99
|
4,219.00
|
LSE
|
12:39:34
|
|
487
|
4,219.00
|
LSE
|
12:39:34
|
|
524
|
4,219.00
|
LSE
|
12:41:09
|
|
343
|
4,217.00
|
LSE
|
12:42:05
|
|
187
|
4,216.00
|
LSE
|
12:42:05
|
|
109
|
4,214.00
|
LSE
|
12:42:31
|
|
109
|
4,214.00
|
LSE
|
12:42:31
|
|
68
|
4,214.00
|
LSE
|
12:42:31
|
|
322
|
4,214.00
|
LSE
|
12:46:20
|
|
99
|
4,214.00
|
LSE
|
12:46:48
|
|
61
|
4,214.00
|
LSE
|
12:46:48
|
|
103
|
4,214.00
|
LSE
|
12:46:49
|
|
276
|
4,217.00
|
LSE
|
12:50:19
|
|
410
|
4,217.00
|
LSE
|
12:53:20
|
|
424
|
4,217.00
|
LSE
|
12:57:27
|
|
158
|
4,215.00
|
LSE
|
13:02:26
|
|
53
|
4,219.00
|
LSE
|
13:06:16
|
|
97
|
4,219.00
|
LSE
|
13:06:16
|
|
170
|
4,220.00
|
LSE
|
13:11:04
|
|
100
|
4,220.00
|
LSE
|
13:11:04
|
|
311
|
4,222.00
|
LSE
|
13:13:15
|
|
111
|
4,222.00
|
LSE
|
13:13:15
|
|
100
|
4,223.00
|
LSE
|
13:13:17
|
|
311
|
4,223.00
|
LSE
|
13:13:17
|
|
100
|
4,223.00
|
LSE
|
13:13:17
|
|
311
|
4,223.00
|
LSE
|
13:13:17
|
|
111
|
4,221.00
|
LSE
|
13:17:00
|
|
475
|
4,221.00
|
LSE
|
13:17:00
|
|
311
|
4,221.00
|
LSE
|
13:17:00
|
|
85
|
4,221.00
|
LSE
|
13:17:00
|
|
311
|
4,222.00
|
LSE
|
13:17:00
|
|
59
|
4,222.00
|
LSE
|
13:17:00
|
|
599
|
4,221.00
|
LSE
|
13:19:37
|
|
592
|
4,219.00
|
LSE
|
13:20:19
|
|
582
|
4,219.00
|
LSE
|
13:24:05
|
|
570
|
4,217.00
|
LSE
|
13:29:53
|
|
100
|
4,216.00
|
LSE
|
13:33:10
|
|
71
|
4,216.00
|
LSE
|
13:34:12
|
|
311
|
4,216.00
|
LSE
|
13:34:12
|
|
12
|
4,215.00
|
LSE
|
13:36:23
|
|
311
|
4,215.00
|
LSE
|
13:36:23
|
|
82
|
4,215.00
|
LSE
|
13:36:23
|
|
517
|
4,215.00
|
LSE
|
13:36:23
|
|
10
|
4,214.00
|
CHIX
|
13:37:24
|
|
455
|
4,214.00
|
CHIX
|
13:37:24
|
|
564
|
4,214.00
|
LSE
|
13:37:24
|
|
371
|
4,212.00
|
CHIX
|
13:38:32
|
|
11
|
4,212.00
|
CHIX
|
13:38:32
|
|
108
|
4,212.00
|
CHIX
|
13:38:47
|
|
582
|
4,211.00
|
LSE
|
13:40:33
|
|
452
|
4,211.00
|
LSE
|
13:42:11
|
|
144
|
4,211.00
|
LSE
|
13:42:11
|
|
15
|
4,210.00
|
CHIX
|
13:42:12
|
|
50
|
4,211.00
|
LSE
|
13:43:09
|
|
14
|
4,211.00
|
LSE
|
13:43:10
|
|
100
|
4,211.00
|
LSE
|
13:43:11
|
|
52
|
4,211.00
|
LSE
|
13:43:11
|
|
238
|
4,211.00
|
LSE
|
13:43:11
|
|
115
|
4,211.00
|
LSE
|
13:43:11
|
|
69
|
4,211.00
|
CHIX
|
13:44:21
|
|
33
|
4,211.00
|
CHIX
|
13:44:21
|
|
24
|
4,211.00
|
CHIX
|
13:44:22
|
|
42
|
4,211.00
|
CHIX
|
13:44:22
|
|
38
|
4,211.00
|
LSE
|
13:44:22
|
|
378
|
4,211.00
|
LSE
|
13:44:22
|
|
591
|
4,209.00
|
LSE
|
13:44:43
|
|
54
|
4,211.00
|
CHIX
|
13:45:34
|
|
205
|
4,210.00
|
LSE
|
13:48:50
|
|
229
|
4,210.00
|
CHIX
|
13:49:12
|
|
229
|
4,210.00
|
CHIX
|
13:49:12
|
|
206
|
4,210.00
|
CHIX
|
13:49:12
|
|
128
|
4,210.00
|
CHIX
|
13:50:26
|
|
336
|
4,210.00
|
LSE
|
13:50:26
|
|
229
|
4,212.00
|
CHIX
|
13:50:51
|
|
229
|
4,212.00
|
CHIX
|
13:50:56
|
|
371
|
4,214.00
|
CHIX
|
13:52:22
|
|
229
|
4,214.00
|
CHIX
|
13:52:22
|
|
7
|
4,214.00
|
LSE
|
13:52:22
|
|
295
|
4,214.00
|
LSE
|
13:52:22
|
|
206
|
4,213.00
|
CHIX
|
13:54:48
|
|
362
|
4,212.00
|
CHIX
|
13:56:09
|
|
294
|
4,212.00
|
LSE
|
13:56:09
|
|
5
|
4,210.00
|
CHIX
|
13:56:35
|
|
78
|
4,210.00
|
CHIX
|
13:56:36
|
|
278
|
4,210.00
|
LSE
|
13:56:36
|
|
67
|
4,213.00
|
LSE
|
13:56:46
|
|
145
|
4,213.00
|
LSE
|
13:56:46
|
|
15
|
4,215.00
|
CHIX
|
13:56:58
|
|
20
|
4,215.00
|
CHIX
|
13:56:59
|
|
229
|
4,215.00
|
CHIX
|
13:57:12
|
|
229
|
4,215.00
|
CHIX
|
13:57:12
|
|
537
|
4,215.00
|
CHIX
|
13:57:12
|
|
39
|
4,216.00
|
CHIX
|
13:57:14
|
|
135
|
4,216.00
|
CHIX
|
13:57:14
|
|
207
|
4,215.00
|
LSE
|
13:57:14
|
|
7
|
4,217.00
|
CHIX
|
13:57:18
|
|
2
|
4,217.00
|
CHIX
|
13:57:18
|
|
144
|
4,216.00
|
CHIX
|
13:57:18
|
|
454
|
4,216.00
|
CHIX
|
13:57:18
|
|
22
|
4,214.00
|
CHIX
|
13:57:18
|
|
215
|
4,215.00
|
LSE
|
13:57:18
|
|
562
|
4,214.00
|
CHIX
|
13:57:33
|
|
300
|
4,214.00
|
CHIX
|
13:57:34
|
|
207
|
4,214.00
|
CHIX
|
13:57:34
|
|
35
|
4,214.00
|
CHIX
|
13:57:34
|
|
269
|
4,214.00
|
CHIX
|
13:57:40
|
|
206
|
4,214.00
|
CHIX
|
13:57:40
|
|
275
|
4,214.00
|
LSE
|
13:57:40
|
|
151
|
4,214.00
|
CHIX
|
13:58:36
|
|
229
|
4,214.00
|
CHIX
|
14:01:09
|
|
91
|
4,214.00
|
CHIX
|
14:01:09
|
|
660
|
4,215.00
|
CHIX
|
14:01:17
|
|
521
|
4,216.00
|
CHIX
|
14:01:20
|
|
229
|
4,216.00
|
CHIX
|
14:01:20
|
|
90
|
4,216.00
|
CHIX
|
14:01:20
|
|
152
|
4,216.00
|
LSE
|
14:01:20
|
|
612
|
4,216.00
|
CHIX
|
14:01:21
|
|
206
|
4,216.00
|
CHIX
|
14:01:50
|
|
69
|
4,216.00
|
CHIX
|
14:02:10
|
|
211
|
4,216.00
|
CHIX
|
14:02:29
|
|
217
|
4,216.00
|
LSE
|
14:02:29
|
|
187
|
4,217.00
|
CHIX
|
14:03:01
|
|
174
|
4,217.00
|
CHIX
|
14:03:02
|
|
227
|
4,216.00
|
CHIX
|
14:03:31
|
|
229
|
4,214.00
|
CHIX
|
14:06:05
|
|
150
|
4,214.00
|
LSE
|
14:06:05
|
|
229
|
4,216.00
|
CHIX
|
14:12:00
|
|
341
|
4,215.00
|
LSE
|
14:12:00
|
|
229
|
4,216.00
|
CHIX
|
14:12:27
|
|
26
|
4,217.00
|
CHIX
|
14:15:01
|
|
558
|
4,216.00
|
CHIX
|
14:15:15
|
|
4
|
4,215.00
|
LSE
|
14:15:42
|
|
365
|
4,216.00
|
CHIX
|
14:15:57
|
|
229
|
4,217.00
|
CHIX
|
14:18:01
|
|
229
|
4,217.00
|
CHIX
|
14:18:16
|
|
141
|
4,216.00
|
CHIX
|
14:18:18
|
|
138
|
4,216.00
|
CHIX
|
14:18:28
|
|
141
|
4,216.00
|
CHIX
|
14:18:35
|
|
70
|
4,216.00
|
CHIX
|
14:18:36
|
|
50
|
4,216.00
|
CHIX
|
14:18:37
|
|
57
|
4,216.00
|
CHIX
|
14:18:37
|
|
229
|
4,217.00
|
CHIX
|
14:19:32
|
|
593
|
4,217.00
|
LSE
|
14:19:32
|
|
43
|
4,217.00
|
CHIX
|
14:19:54
|
|
116
|
4,217.00
|
CHIX
|
14:19:54
|
|
31
|
4,217.00
|
CHIX
|
14:19:54
|
|
229
|
4,217.00
|
CHIX
|
14:19:55
|
|
229
|
4,217.00
|
CHIX
|
14:19:57
|
|
19
|
4,217.00
|
CHIX
|
14:19:57
|
|
141
|
4,216.00
|
CHIX
|
14:19:58
|
|
259
|
4,216.00
|
CHIX
|
14:20:09
|
|
560
|
4,215.00
|
LSE
|
14:20:23
|
|
165
|
4,214.00
|
CHIX
|
14:21:01
|
|
206
|
4,214.00
|
CHIX
|
14:21:01
|
|
232
|
4,213.00
|
LSE
|
14:22:23
|
|
53
|
4,214.00
|
CHIX
|
14:23:06
|
|
100
|
4,214.00
|
CHIX
|
14:23:22
|
|
282
|
4,214.00
|
CHIX
|
14:23:36
|
|
127
|
4,214.00
|
CHIX
|
14:23:36
|
|
192
|
4,214.00
|
CHIX
|
14:23:38
|
|
585
|
4,214.00
|
CHIX
|
14:26:01
|
|
229
|
4,214.00
|
CHIX
|
14:26:01
|
|
64
|
4,214.00
|
LSE
|
14:26:01
|
|
6
|
4,214.00
|
CHIX
|
14:26:31
|
|
555
|
4,214.00
|
CHIX
|
14:26:39
|
|
282
|
4,215.00
|
CHIX
|
14:28:12
|
|
229
|
4,215.00
|
CHIX
|
14:28:17
|
|
229
|
4,215.00
|
CHIX
|
14:28:23
|
|
114
|
4,216.00
|
LSE
|
14:28:53
|
|
89
|
4,216.00
|
LSE
|
14:28:53
|
|
496
|
4,214.00
|
CHIX
|
14:29:01
|
|
225
|
4,212.00
|
CHIX
|
14:29:01
|
|
190
|
4,213.00
|
CHIX
|
14:29:01
|
|
182
|
4,213.00
|
CHIX
|
14:29:01
|
|
229
|
4,212.00
|
CHIX
|
14:29:01
|
|
537
|
4,212.00
|
CHIX
|
14:29:01
|
|
229
|
4,212.00
|
CHIX
|
14:29:01
|
|
98
|
4,212.00
|
CHIX
|
14:29:01
|
|
583
|
4,215.00
|
LSE
|
14:29:01
|
|
182
|
4,215.00
|
LSE
|
14:29:01
|
|
190
|
4,215.00
|
LSE
|
14:29:01
|
|
292
|
4,215.00
|
LSE
|
14:29:01
|
|
596
|
4,213.00
|
LSE
|
14:29:01
|
|
182
|
4,212.00
|
CHIX
|
14:29:02
|
|
584
|
4,212.00
|
CHIX
|
14:29:02
|
|
342
|
4,215.00
|
CHIX
|
14:30:01
|
|
561
|
4,215.00
|
LSE
|
14:30:03
|
|
110
|
4,217.00
|
LSE
|
14:30:12
|
|
42
|
4,217.00
|
LSE
|
14:30:12
|
|
39
|
4,217.00
|
LSE
|
14:30:12
|
|
240
|
4,217.00
|
LSE
|
14:30:12
|
|
62
|
4,217.00
|
LSE
|
14:30:12
|
|
282
|
4,216.00
|
CHIX
|
14:30:13
|
|
74
|
4,216.00
|
CHIX
|
14:30:13
|
|
10
|
4,214.00
|
CHIX
|
14:30:13
|
|
395
|
4,215.00
|
LSE
|
14:30:13
|
|
498
|
4,214.00
|
CHIX
|
14:30:27
|
|
8
|
4,212.00
|
CHIX
|
14:30:32
|
|
314
|
4,212.00
|
CHIX
|
14:30:32
|
|
558
|
4,213.00
|
LSE
|
14:30:32
|
|
271
|
4,211.00
|
LSE
|
14:30:32
|
|
30
|
4,209.00
|
CHIX
|
14:30:37
|
|
30
|
4,209.00
|
CHIX
|
14:30:37
|
|
139
|
4,209.00
|
CHIX
|
14:30:37
|
|
153
|
4,212.00
|
LSE
|
14:31:16
|
|
214
|
4,211.00
|
CHIX
|
14:31:30
|
|
198
|
4,209.00
|
CHIX
|
14:31:30
|
|
14
|
4,209.00
|
CHIX
|
14:31:30
|
|
164
|
4,210.00
|
LSE
|
14:31:30
|
|
241
|
4,209.00
|
CHIX
|
14:32:32
|
|
150
|
4,209.00
|
LSE
|
14:32:32
|
|
163
|
4,207.00
|
LSE
|
14:32:32
|
|
100
|
4,211.00
|
CHIX
|
14:33:21
|
|
100
|
4,211.00
|
CHIX
|
14:33:21
|
|
50
|
4,211.00
|
CHIX
|
14:33:21
|
|
373
|
4,211.00
|
CHIX
|
14:33:22
|
|
10
|
4,212.00
|
CHIX
|
14:34:12
|
|
140
|
4,212.00
|
CHIX
|
14:34:12
|
|
440
|
4,212.00
|
CHIX
|
14:34:13
|
|
448
|
4,212.00
|
LSE
|
14:34:25
|
|
100
|
4,212.00
|
CHIX
|
14:34:38
|
|
100
|
4,212.00
|
CHIX
|
14:34:39
|
|
100
|
4,211.00
|
CHIX
|
14:34:40
|
|
100
|
4,211.00
|
CHIX
|
14:34:40
|
|
42
|
4,211.00
|
CHIX
|
14:34:40
|
|
100
|
4,211.00
|
CHIX
|
14:34:40
|
|
182
|
4,211.00
|
CHIX
|
14:34:40
|
|
131
|
4,211.00
|
CHIX
|
14:34:40
|
|
100
|
4,211.00
|
CHIX
|
14:34:40
|
|
100
|
4,211.00
|
CHIX
|
14:34:41
|
|
100
|
4,212.00
|
CHIX
|
14:35:16
|
|
153
|
4,212.00
|
CHIX
|
14:35:16
|
|
327
|
4,212.00
|
LSE
|
14:35:16
|
|
100
|
4,212.00
|
CHIX
|
14:35:34
|
|
44
|
4,212.00
|
CHIX
|
14:35:34
|
|
129
|
4,210.00
|
LSE
|
14:36:19
|
|
122
|
4,210.00
|
LSE
|
14:36:19
|
|
100
|
4,209.00
|
LSE
|
14:36:50
|
|
292
|
4,209.00
|
LSE
|
14:36:50
|
|
75
|
4,209.00
|
LSE
|
14:36:50
|
|
400
|
4,212.00
|
LSE
|
14:38:00
|
|
199
|
4,214.00
|
LSE
|
14:38:30
|
|
194
|
4,214.00
|
LSE
|
14:38:52
|
|
122
|
4,214.00
|
LSE
|
14:39:20
|
|
352
|
4,213.00
|
LSE
|
14:39:28
|
|
330
|
4,212.00
|
LSE
|
14:39:47
|
|
27
|
4,212.00
|
LSE
|
14:40:31
|
|
200
|
4,212.00
|
LSE
|
14:40:32
|
|
60
|
4,212.00
|
LSE
|
14:40:32
|
|
15
|
4,212.00
|
LSE
|
14:40:32
|
|
7
|
4,212.00
|
LSE
|
14:40:33
|
|
161
|
4,214.00
|
LSE
|
14:40:58
|
|
238
|
4,212.00
|
LSE
|
14:40:59
|
|
150
|
4,214.00
|
LSE
|
14:42:10
|
|
187
|
4,213.00
|
LSE
|
14:42:11
|
|
122
|
4,215.00
|
LSE
|
14:42:55
|
|
326
|
4,216.00
|
LSE
|
14:43:15
|
|
280
|
4,216.00
|
LSE
|
14:43:16
|
|
67
|
4,216.00
|
LSE
|
14:43:16
|
|
152
|
4,216.00
|
LSE
|
14:43:16
|
|
10
|
4,216.00
|
LSE
|
14:43:49
|
|
165
|
4,216.00
|
LSE
|
14:43:49
|
|
168
|
4,216.00
|
LSE
|
14:44:23
|
|
80
|
4,217.00
|
LSE
|
14:45:30
|
|
279
|
4,216.00
|
LSE
|
14:45:35
|
|
2
|
4,216.00
|
LSE
|
14:46:26
|
|
148
|
4,216.00
|
LSE
|
14:46:26
|
|
75
|
4,216.00
|
LSE
|
14:46:40
|
|
100
|
4,216.00
|
LSE
|
14:46:40
|
|
142
|
4,216.00
|
LSE
|
14:46:40
|
|
148
|
4,216.00
|
LSE
|
14:47:27
|
|
2
|
4,216.00
|
LSE
|
14:47:27
|
|
208
|
4,216.00
|
LSE
|
14:47:38
|
|
80
|
4,215.00
|
LSE
|
14:48:13
|
|
70
|
4,215.00
|
LSE
|
14:48:13
|
|
150
|
4,214.00
|
LSE
|
14:48:30
|
|
150
|
4,212.00
|
LSE
|
14:48:35
|
|
86
|
4,212.00
|
LSE
|
14:49:10
|
|
86
|
4,212.00
|
LSE
|
14:49:10
|
|
95
|
4,212.00
|
LSE
|
14:49:10
|
|
100
|
4,212.00
|
LSE
|
14:49:54
|
|
298
|
4,212.00
|
LSE
|
14:50:01
|
|
84
|
4,213.00
|
LSE
|
14:50:43
|
|
66
|
4,213.00
|
LSE
|
14:50:43
|
|
228
|
4,213.00
|
LSE
|
14:51:10
|
|
80
|
4,212.00
|
LSE
|
14:51:10
|
|
161
|
4,212.00
|
LSE
|
14:51:15
|
|
175
|
4,220.00
|
LSE
|
14:52:35
|
|
240
|
4,220.00
|
LSE
|
14:52:55
|
|
198
|
4,220.00
|
LSE
|
14:53:23
|
|
182
|
4,221.00
|
LSE
|
14:53:44
|
|
123
|
4,222.00
|
LSE
|
14:54:03
|
|
39
|
4,221.00
|
LSE
|
14:54:16
|
|
165
|
4,222.00
|
LSE
|
14:54:16
|
|
205
|
4,222.00
|
LSE
|
14:55:09
|
|
172
|
4,221.00
|
LSE
|
14:55:12
|
|
165
|
4,222.00
|
LSE
|
14:55:46
|
|
100
|
4,220.00
|
LSE
|
14:55:46
|
|
51
|
4,220.00
|
LSE
|
14:56:10
|
|
292
|
4,222.00
|
LSE
|
14:57:13
|
|
98
|
4,222.00
|
LSE
|
14:57:13
|
|
4
|
4,222.00
|
LSE
|
14:57:13
|
|
172
|
4,223.00
|
LSE
|
14:59:46
|
|
210
|
4,224.00
|
LSE
|
14:59:48
|
|
57
|
4,224.00
|
LSE
|
14:59:48
|
|
48
|
4,223.00
|
LSE
|
15:02:24
|
|
75
|
4,221.00
|
LSE
|
15:02:24
|
|
13
|
4,221.00
|
LSE
|
15:02:24
|
|
80
|
4,222.00
|
LSE
|
15:04:52
|
|
51
|
4,222.00
|
LSE
|
15:04:57
|
|
53
|
4,222.00
|
LSE
|
15:04:57
|
|
51
|
4,220.00
|
LSE
|
15:05:40
|
|
60
|
4,219.00
|
LSE
|
15:07:25
|
|
60
|
4,220.00
|
LSE
|
15:07:55
|
|
48
|
4,220.00
|
LSE
|
15:08:28
|
|
49
|
4,221.00
|
LSE
|
15:09:32
|
|
33
|
4,221.00
|
LSE
|
15:09:32
|
|
49
|
4,220.00
|
LSE
|
15:09:51
|
|
68
|
4,221.00
|
LSE
|
15:10:17
|
|
55
|
4,223.00
|
LSE
|
15:10:40
|
|
90
|
4,224.00
|
LSE
|
15:11:20
|
|
42
|
4,227.00
|
LSE
|
15:12:21
|
|
23
|
4,227.00
|
LSE
|
15:12:21
|
|
9
|
4,227.00
|
LSE
|
15:13:05
|
|
3
|
4,229.00
|
LSE
|
15:14:18
|