Exhibit
|
|
Description
|
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Nancy Jiang
|
||
Name: |
Nancy Jiang | |||
Title: |
Senior Assistant Company Secretary |
|||
Date of purchase:
|
22 May 2024
|
Number of ordinary shares of 25 pence each purchased:
|
40,174
|
Highest price paid per share (pence):
|
2468.00p
|
Lowest price paid per share (pence):
|
2449.00p
|
Volume weighted average price paid per share (pence):
|
2459.8890p
|
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
|
22/05/2024
|
40,174
|
2,459.8890
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/05/2024
|
0
|
0.0000
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/05/2024
|
0
|
0.0000
|
BATE
|
Number of shares purchased
|
Transaction price
(per share) |
Market
|
Time of transaction
|
2
|
2,466.00
|
LSE
|
08:00:19
|
3
|
2,466.00
|
LSE
|
08:00:19
|
947
|
2,466.00
|
LSE
|
08:00:19
|
2
|
2,464.00
|
LSE
|
08:00:34
|
9
|
2,464.00
|
LSE
|
08:00:34
|
9
|
2,464.00
|
LSE
|
08:00:34
|
4
|
2,465.00
|
LSE
|
08:01:12
|
2
|
2,467.00
|
LSE
|
08:02:07
|
2
|
2,465.00
|
LSE
|
08:02:17
|
4
|
2,465.00
|
LSE
|
08:02:17
|
3
|
2,466.00
|
LSE
|
08:04:01
|
2
|
2,467.00
|
LSE
|
08:04:28
|
3
|
2,467.00
|
LSE
|
08:04:28
|
3
|
2,466.00
|
LSE
|
08:05:44
|
5
|
2,466.00
|
LSE
|
08:05:44
|
6
|
2,464.00
|
LSE
|
08:07:23
|
6
|
2,464.00
|
LSE
|
08:07:23
|
3
|
2,464.00
|
LSE
|
08:08:40
|
2
|
2,467.00
|
LSE
|
08:10:50
|
3
|
2,465.00
|
LSE
|
08:10:53
|
6
|
2,463.00
|
LSE
|
08:10:57
|
9
|
2,463.00
|
LSE
|
08:10:57
|
258
|
2,463.00
|
LSE
|
08:10:57
|
1,137
|
2,463.00
|
LSE
|
08:10:57
|
2
|
2,466.00
|
LSE
|
08:12:44
|
3
|
2,464.00
|
LSE
|
08:18:49
|
3
|
2,464.00
|
LSE
|
08:19:10
|
3
|
2,466.00
|
LSE
|
08:20:07
|
2
|
2,466.00
|
LSE
|
08:23:26
|
2
|
2,467.00
|
LSE
|
08:26:14
|
3
|
2,467.00
|
LSE
|
08:28:32
|
3
|
2,466.00
|
LSE
|
08:33:41
|
3
|
2,466.00
|
LSE
|
08:33:41
|
2
|
2,465.00
|
LSE
|
08:34:03
|
2
|
2,464.00
|
LSE
|
08:34:14
|
167
|
2,464.00
|
LSE
|
08:34:14
|
3
|
2,462.00
|
LSE
|
08:35:25
|
3
|
2,462.00
|
LSE
|
08:35:25
|
444
|
2,462.00
|
LSE
|
08:35:25
|
2
|
2,463.00
|
LSE
|
08:39:20
|
3
|
2,463.00
|
LSE
|
08:39:20
|
2
|
2,462.00
|
LSE
|
08:39:29
|
119
|
2,461.00
|
LSE
|
08:40:25
|
3
|
2,461.00
|
LSE
|
08:41:28
|
2
|
2,463.00
|
LSE
|
08:47:12
|
3
|
2,464.00
|
LSE
|
08:49:52
|
2
|
2,466.00
|
LSE
|
08:59:21
|
2
|
2,466.00
|
LSE
|
08:59:21
|
2
|
2,466.00
|
LSE
|
08:59:21
|
2
|
2,466.00
|
LSE
|
09:02:59
|
2
|
2,465.00
|
LSE
|
09:05:20
|
3
|
2,465.00
|
LSE
|
09:05:20
|
4
|
2,465.00
|
LSE
|
09:05:20
|
12
|
2,465.00
|
LSE
|
09:05:20
|
108
|
2,465.00
|
LSE
|
09:05:20
|
2
|
2,465.00
|
LSE
|
09:08:46
|
2
|
2,464.00
|
LSE
|
09:10:37
|
2
|
2,464.00
|
LSE
|
09:10:37
|
2
|
2,464.00
|
LSE
|
09:10:37
|
198
|
2,464.00
|
LSE
|
09:10:37
|
2
|
2,465.00
|
LSE
|
09:16:00
|
3
|
2,465.00
|
LSE
|
09:16:00
|
2
|
2,464.00
|
LSE
|
09:16:47
|
3
|
2,464.00
|
LSE
|
09:16:47
|
3
|
2,468.00
|
LSE
|
09:28:34
|
3
|
2,467.00
|
LSE
|
09:29:17
|
2
|
2,467.00
|
LSE
|
09:30:45
|
2
|
2,466.00
|
LSE
|
09:33:02
|
145
|
2,465.00
|
LSE
|
09:33:20
|
3
|
2,465.00
|
LSE
|
09:34:44
|
2
|
2,464.00
|
LSE
|
09:37:32
|
3
|
2,464.00
|
LSE
|
09:37:32
|
3
|
2,464.00
|
LSE
|
09:37:32
|
2
|
2,466.00
|
LSE
|
09:47:17
|
3
|
2,466.00
|
LSE
|
09:47:17
|
456
|
2,466.00
|
LSE
|
09:48:21
|
2
|
2,465.00
|
LSE
|
09:51:53
|
2
|
2,465.00
|
LSE
|
09:52:26
|
2
|
2,465.00
|
LSE
|
09:54:00
|
2
|
2,464.00
|
LSE
|
09:54:25
|
3
|
2,466.00
|
LSE
|
09:59:54
|
3
|
2,467.00
|
LSE
|
10:04:08
|
3
|
2,467.00
|
LSE
|
10:04:08
|
513
|
2,466.00
|
LSE
|
10:04:18
|
2
|
2,467.00
|
LSE
|
10:06:11
|
5
|
2,467.00
|
LSE
|
10:06:31
|
2
|
2,468.00
|
LSE
|
10:07:11
|
2
|
2,467.00
|
LSE
|
10:08:35
|
3
|
2,467.00
|
LSE
|
10:15:11
|
3
|
2,467.00
|
LSE
|
10:15:11
|
3
|
2,466.00
|
LSE
|
10:16:37
|
235
|
2,465.00
|
LSE
|
10:19:40
|
4
|
2,464.00
|
LSE
|
10:20:33
|
3
|
2,464.00
|
LSE
|
10:22:46
|
2
|
2,463.00
|
LSE
|
10:24:57
|
3
|
2,463.00
|
LSE
|
10:24:57
|
3
|
2,463.00
|
LSE
|
10:24:57
|
243
|
2,463.00
|
LSE
|
10:24:57
|
2
|
2,464.00
|
LSE
|
10:31:32
|
2
|
2,464.00
|
LSE
|
10:31:32
|
5
|
2,464.00
|
LSE
|
10:31:32
|
33
|
2,464.00
|
LSE
|
10:31:32
|
429
|
2,464.00
|
LSE
|
10:31:32
|
3
|
2,463.00
|
LSE
|
10:36:02
|
5
|
2,463.00
|
LSE
|
10:36:02
|
2
|
2,464.00
|
LSE
|
10:46:40
|
5
|
2,464.00
|
LSE
|
10:46:40
|
5
|
2,464.00
|
LSE
|
10:48:31
|
435
|
2,464.00
|
LSE
|
10:48:31
|
2
|
2,463.00
|
LSE
|
10:49:36
|
3
|
2,463.00
|
LSE
|
10:49:36
|
3
|
2,463.00
|
LSE
|
10:49:41
|
3
|
2,463.00
|
LSE
|
10:49:41
|
4
|
2,464.00
|
LSE
|
10:58:27
|
4
|
2,464.00
|
LSE
|
10:58:27
|
457
|
2,464.00
|
LSE
|
10:58:27
|
2
|
2,465.00
|
LSE
|
11:01:00
|
2
|
2,465.00
|
LSE
|
11:01:00
|
4
|
2,465.00
|
LSE
|
11:01:00
|
2
|
2,465.00
|
LSE
|
11:06:49
|
2
|
2,465.00
|
LSE
|
11:06:49
|
3
|
2,465.00
|
LSE
|
11:07:12
|
4
|
2,465.00
|
LSE
|
11:07:12
|
5
|
2,465.00
|
LSE
|
11:07:12
|
2
|
2,466.00
|
LSE
|
11:08:06
|
4
|
2,466.00
|
LSE
|
11:08:06
|
5
|
2,465.00
|
LSE
|
11:08:12
|
477
|
2,465.00
|
LSE
|
11:08:12
|
2
|
2,464.00
|
LSE
|
11:14:34
|
2
|
2,464.00
|
LSE
|
11:14:34
|
3
|
2,464.00
|
LSE
|
11:14:34
|
2
|
2,464.00
|
LSE
|
11:17:39
|
5
|
2,464.00
|
LSE
|
11:17:39
|
2
|
2,464.00
|
LSE
|
11:18:53
|
2
|
2,464.00
|
LSE
|
11:18:53
|
4
|
2,464.00
|
LSE
|
11:18:53
|
466
|
2,464.00
|
LSE
|
11:18:53
|
3
|
2,465.00
|
LSE
|
11:27:27
|
2
|
2,464.00
|
LSE
|
11:28:46
|
3
|
2,464.00
|
LSE
|
11:28:46
|
4
|
2,464.00
|
LSE
|
11:28:46
|
4
|
2,464.00
|
LSE
|
11:28:46
|
3
|
2,464.00
|
LSE
|
11:29:00
|
2
|
2,463.00
|
LSE
|
11:29:31
|
3
|
2,462.00
|
LSE
|
11:29:42
|
5
|
2,462.00
|
LSE
|
11:29:42
|
6
|
2,462.00
|
LSE
|
11:29:42
|
412
|
2,462.00
|
LSE
|
11:29:42
|
2
|
2,461.00
|
LSE
|
11:31:52
|
112
|
2,461.00
|
LSE
|
11:35:25
|
2
|
2,462.00
|
LSE
|
11:35:32
|
2
|
2,462.00
|
LSE
|
11:35:32
|
139
|
2,461.00
|
LSE
|
11:35:41
|
10
|
2,461.00
|
LSE
|
11:36:25
|
4
|
2,461.00
|
LSE
|
11:36:43
|
3
|
2,462.00
|
LSE
|
11:37:26
|
7
|
2,461.00
|
LSE
|
11:37:44
|
3
|
2,462.00
|
LSE
|
11:40:39
|
3
|
2,462.00
|
LSE
|
11:40:39
|
3
|
2,461.00
|
LSE
|
11:43:24
|
5
|
2,461.00
|
LSE
|
11:43:24
|
11
|
2,461.00
|
LSE
|
11:43:24
|
2
|
2,461.00
|
LSE
|
11:43:27
|
2
|
2,462.00
|
LSE
|
11:44:39
|
3
|
2,462.00
|
LSE
|
11:44:39
|
361
|
2,462.00
|
LSE
|
11:44:39
|
104
|
2,462.00
|
LSE
|
11:44:45
|
2
|
2,462.00
|
LSE
|
11:52:48
|
2
|
2,462.00
|
LSE
|
11:52:48
|
3
|
2,462.00
|
LSE
|
11:54:42
|
3
|
2,462.00
|
LSE
|
11:54:42
|
4
|
2,461.00
|
LSE
|
11:55:40
|
5
|
2,461.00
|
LSE
|
11:55:40
|
2
|
2,461.00
|
LSE
|
11:59:14
|
3
|
2,461.00
|
LSE
|
11:59:14
|
613
|
2,461.00
|
LSE
|
12:00:23
|
2
|
2,461.00
|
LSE
|
12:00:25
|
2
|
2,460.00
|
LSE
|
12:01:27
|
3
|
2,460.00
|
LSE
|
12:01:27
|
4
|
2,460.00
|
LSE
|
12:01:27
|
488
|
2,460.00
|
LSE
|
12:01:27
|
3
|
2,460.00
|
LSE
|
12:01:44
|
3
|
2,460.00
|
LSE
|
12:01:44
|
6
|
2,460.00
|
LSE
|
12:01:44
|
4
|
2,459.00
|
LSE
|
12:02:09
|
6
|
2,459.00
|
LSE
|
12:02:09
|
339
|
2,459.00
|
LSE
|
12:02:09
|
6
|
2,458.00
|
LSE
|
12:02:28
|
124
|
2,458.00
|
LSE
|
12:02:28
|
3
|
2,458.00
|
LSE
|
12:03:30
|
2
|
2,458.00
|
LSE
|
12:04:30
|
2
|
2,458.00
|
LSE
|
12:07:44
|
2
|
2,459.00
|
LSE
|
12:10:32
|
3
|
2,459.00
|
LSE
|
12:10:32
|
3
|
2,459.00
|
LSE
|
12:10:32
|
2
|
2,459.00
|
LSE
|
12:19:04
|
3
|
2,459.00
|
LSE
|
12:23:28
|
5
|
2,459.00
|
LSE
|
12:23:28
|
2
|
2,459.00
|
LSE
|
12:26:20
|
3
|
2,459.00
|
LSE
|
12:26:20
|
392
|
2,459.00
|
LSE
|
12:26:20
|
2
|
2,459.00
|
LSE
|
12:28:54
|
3
|
2,459.00
|
LSE
|
12:28:54
|
3
|
2,461.00
|
LSE
|
12:35:41
|
5
|
2,461.00
|
LSE
|
12:35:41
|
6
|
2,461.00
|
LSE
|
12:35:41
|
560
|
2,461.00
|
LSE
|
12:35:41
|
4
|
2,460.00
|
LSE
|
12:36:49
|
2
|
2,460.00
|
LSE
|
12:37:41
|
2
|
2,460.00
|
LSE
|
12:37:41
|
5
|
2,459.00
|
LSE
|
12:37:47
|
5
|
2,459.00
|
LSE
|
12:37:47
|
460
|
2,459.00
|
LSE
|
12:37:47
|
2
|
2,459.00
|
LSE
|
12:38:26
|
2
|
2,458.00
|
LSE
|
12:41:27
|
2
|
2,458.00
|
LSE
|
12:41:27
|
2
|
2,458.00
|
LSE
|
12:41:27
|
5
|
2,459.00
|
LSE
|
12:47:25
|
2
|
2,460.00
|
LSE
|
12:53:23
|
2
|
2,460.00
|
LSE
|
12:53:23
|
4
|
2,460.00
|
LSE
|
12:53:23
|
5
|
2,459.00
|
LSE
|
12:53:43
|
191
|
2,459.00
|
LSE
|
12:53:43
|
24
|
2,459.00
|
LSE
|
12:53:47
|
281
|
2,459.00
|
LSE
|
12:54:17
|
2
|
2,458.00
|
LSE
|
12:54:46
|
2
|
2,458.00
|
LSE
|
12:54:55
|
2
|
2,458.00
|
LSE
|
12:54:55
|
3
|
2,458.00
|
LSE
|
12:54:55
|
4
|
2,458.00
|
LSE
|
12:55:15
|
3
|
2,458.00
|
LSE
|
12:55:49
|
3
|
2,458.00
|
LSE
|
12:59:18
|
4
|
2,458.00
|
LSE
|
12:59:18
|
5
|
2,460.00
|
LSE
|
13:08:45
|
2
|
2,460.00
|
LSE
|
13:10:01
|
2
|
2,459.00
|
LSE
|
13:10:23
|
3
|
2,459.00
|
LSE
|
13:10:23
|
3
|
2,459.00
|
LSE
|
13:10:23
|
6
|
2,459.00
|
LSE
|
13:10:23
|
513
|
2,459.00
|
LSE
|
13:10:23
|
5
|
2,459.00
|
LSE
|
13:11:50
|
3
|
2,458.00
|
LSE
|
13:11:58
|
2
|
2,457.00
|
LSE
|
13:12:29
|
3
|
2,457.00
|
LSE
|
13:12:29
|
5
|
2,457.00
|
LSE
|
13:12:29
|
6
|
2,457.00
|
LSE
|
13:12:29
|
6
|
2,457.00
|
LSE
|
13:12:29
|
652
|
2,457.00
|
LSE
|
13:12:29
|
3
|
2,457.00
|
LSE
|
13:12:35
|
2
|
2,457.00
|
LSE
|
13:13:04
|
4
|
2,457.00
|
LSE
|
13:14:31
|
2
|
2,458.00
|
LSE
|
13:15:30
|
3
|
2,458.00
|
LSE
|
13:15:30
|
457
|
2,458.00
|
LSE
|
13:15:30
|
4
|
2,458.00
|
LSE
|
13:15:55
|
3
|
2,457.00
|
LSE
|
13:16:31
|
2
|
2,458.00
|
LSE
|
13:22:32
|
2
|
2,458.00
|
LSE
|
13:22:32
|
5
|
2,458.00
|
LSE
|
13:22:32
|
3
|
2,458.00
|
LSE
|
13:24:27
|
5
|
2,458.00
|
LSE
|
13:24:33
|
41
|
2,458.00
|
LSE
|
13:28:30
|
461
|
2,458.00
|
LSE
|
13:28:30
|
2
|
2,457.00
|
LSE
|
13:29:45
|
2
|
2,457.00
|
LSE
|
13:29:45
|
2
|
2,456.00
|
LSE
|
13:33:37
|
2
|
2,456.00
|
LSE
|
13:33:37
|
2
|
2,456.00
|
LSE
|
13:33:37
|
3
|
2,456.00
|
LSE
|
13:33:37
|
5
|
2,456.00
|
LSE
|
13:33:37
|
168
|
2,456.00
|
LSE
|
13:33:37
|
4
|
2,455.00
|
LSE
|
13:33:52
|
522
|
2,455.00
|
LSE
|
13:33:52
|
2
|
2,454.00
|
LSE
|
13:34:39
|
2
|
2,454.00
|
LSE
|
13:34:39
|
2
|
2,455.00
|
LSE
|
13:39:03
|
4
|
2,455.00
|
LSE
|
13:39:03
|
4
|
2,455.00
|
LSE
|
13:39:03
|
3
|
2,455.00
|
LSE
|
13:46:29
|
3
|
2,455.00
|
LSE
|
13:46:29
|
3
|
2,455.00
|
LSE
|
13:46:29
|
3
|
2,455.00
|
LSE
|
13:50:18
|
3
|
2,455.00
|
LSE
|
13:50:18
|
2
|
2,454.00
|
LSE
|
13:50:53
|
4
|
2,454.00
|
LSE
|
13:50:53
|
2
|
2,457.00
|
LSE
|
14:08:44
|
3
|
2,457.00
|
LSE
|
14:08:44
|
3
|
2,457.00
|
LSE
|
14:08:44
|
2
|
2,457.00
|
LSE
|
14:09:23
|
2
|
2,457.00
|
LSE
|
14:09:23
|
3
|
2,457.00
|
LSE
|
14:09:23
|
2
|
2,456.00
|
LSE
|
14:09:25
|
7
|
2,456.00
|
LSE
|
14:09:25
|
8
|
2,456.00
|
LSE
|
14:09:25
|
746
|
2,456.00
|
LSE
|
14:09:25
|
6
|
2,456.00
|
LSE
|
14:09:42
|
44
|
2,456.00
|
LSE
|
14:09:42
|
4
|
2,456.00
|
LSE
|
14:10:02
|
6
|
2,456.00
|
LSE
|
14:10:02
|
187
|
2,456.00
|
LSE
|
14:10:02
|
402
|
2,456.00
|
LSE
|
14:10:02
|
2
|
2,455.00
|
LSE
|
14:10:10
|
2
|
2,455.00
|
LSE
|
14:10:10
|
3
|
2,454.00
|
LSE
|
14:10:51
|
3
|
2,454.00
|
LSE
|
14:10:51
|
4
|
2,454.00
|
LSE
|
14:10:51
|
4
|
2,454.00
|
LSE
|
14:10:51
|
477
|
2,454.00
|
LSE
|
14:10:51
|
2
|
2,453.00
|
LSE
|
14:11:41
|
3
|
2,453.00
|
LSE
|
14:11:41
|
274
|
2,453.00
|
LSE
|
14:11:41
|
3
|
2,454.00
|
LSE
|
14:13:37
|
2
|
2,453.00
|
LSE
|
14:13:42
|
3
|
2,453.00
|
LSE
|
14:13:42
|
2
|
2,458.00
|
LSE
|
14:22:02
|
2
|
2,457.00
|
LSE
|
14:22:57
|
3
|
2,457.00
|
LSE
|
14:22:57
|
6
|
2,457.00
|
LSE
|
14:22:57
|
2
|
2,456.00
|
LSE
|
14:22:58
|
2
|
2,456.00
|
LSE
|
14:23:35
|
2
|
2,456.00
|
LSE
|
14:24:26
|
4
|
2,456.00
|
LSE
|
14:24:26
|
2
|
2,455.00
|
LSE
|
14:25:50
|
2
|
2,455.00
|
LSE
|
14:25:50
|
2
|
2,455.00
|
LSE
|
14:25:50
|
5
|
2,455.00
|
LSE
|
14:25:50
|
4
|
2,455.00
|
LSE
|
14:26:33
|
2
|
2,454.00
|
LSE
|
14:27:19
|
3
|
2,454.00
|
LSE
|
14:27:19
|
3
|
2,454.00
|
LSE
|
14:27:19
|
286
|
2,454.00
|
LSE
|
14:27:19
|
2
|
2,453.00
|
LSE
|
14:30:00
|
2
|
2,454.00
|
LSE
|
14:30:00
|
3
|
2,454.00
|
LSE
|
14:30:00
|
3
|
2,454.00
|
LSE
|
14:30:00
|
4
|
2,454.00
|
LSE
|
14:30:00
|
115
|
2,453.00
|
LSE
|
14:30:00
|
434
|
2,454.00
|
LSE
|
14:30:00
|
6
|
2,452.00
|
LSE
|
14:30:01
|
6
|
2,453.00
|
LSE
|
14:30:01
|
8
|
2,452.00
|
LSE
|
14:30:01
|
341
|
2,452.00
|
LSE
|
14:30:01
|
3
|
2,451.00
|
LSE
|
14:30:03
|
3
|
2,451.00
|
LSE
|
14:30:03
|
3
|
2,451.00
|
LSE
|
14:30:03
|
3
|
2,451.00
|
LSE
|
14:30:03
|
282
|
2,451.00
|
LSE
|
14:30:03
|
228
|
2,450.00
|
LSE
|
14:30:04
|
2
|
2,450.00
|
LSE
|
14:30:22
|
3
|
2,450.00
|
LSE
|
14:30:22
|
3
|
2,450.00
|
LSE
|
14:30:22
|
2
|
2,449.00
|
LSE
|
14:30:37
|
3
|
2,449.00
|
LSE
|
14:30:37
|
3
|
2,449.00
|
LSE
|
14:30:37
|
200
|
2,449.00
|
LSE
|
14:30:37
|
3
|
2,451.00
|
LSE
|
14:30:40
|
2
|
2,451.00
|
LSE
|
14:31:06
|
3
|
2,451.00
|
LSE
|
14:31:06
|
3
|
2,452.00
|
LSE
|
14:31:06
|
3
|
2,452.00
|
LSE
|
14:31:06
|
2
|
2,451.00
|
LSE
|
14:31:42
|
2
|
2,451.00
|
LSE
|
14:31:51
|
3
|
2,450.00
|
LSE
|
14:32:10
|
3
|
2,450.00
|
LSE
|
14:32:10
|
103
|
2,450.00
|
LSE
|
14:32:10
|
2
|
2,450.00
|
LSE
|
14:32:36
|
3
|
2,451.00
|
LSE
|
14:32:36
|
2
|
2,453.00
|
LSE
|
14:34:04
|
4
|
2,453.00
|
LSE
|
14:34:04
|
416
|
2,453.00
|
LSE
|
14:34:04
|
2
|
2,455.00
|
LSE
|
14:37:55
|
2
|
2,455.00
|
LSE
|
14:37:55
|
4
|
2,455.00
|
LSE
|
14:37:55
|
2
|
2,455.00
|
LSE
|
14:38:29
|
4
|
2,455.00
|
LSE
|
14:38:29
|
2
|
2,454.00
|
LSE
|
14:39:11
|
2
|
2,454.00
|
LSE
|
14:39:11
|
5
|
2,454.00
|
LSE
|
14:39:11
|
201
|
2,454.00
|
LSE
|
14:39:11
|
282
|
2,454.00
|
LSE
|
14:39:11
|
2
|
2,455.00
|
LSE
|
14:40:21
|
3
|
2,455.00
|
LSE
|
14:40:21
|
3
|
2,455.00
|
LSE
|
14:40:21
|
272
|
2,455.00
|
LSE
|
14:40:21
|
291
|
2,455.00
|
LSE
|
14:40:21
|
3
|
2,456.00
|
LSE
|
14:41:46
|
4
|
2,456.00
|
LSE
|
14:41:46
|
3
|
2,459.00
|
LSE
|
14:43:16
|
3
|
2,459.00
|
LSE
|
14:43:16
|
4
|
2,459.00
|
LSE
|
14:43:16
|
496
|
2,459.00
|
LSE
|
14:43:16
|
2
|
2,459.00
|
LSE
|
14:44:22
|
3
|
2,459.00
|
LSE
|
14:44:22
|
3
|
2,458.00
|
LSE
|
14:45:05
|
5
|
2,458.00
|
LSE
|
14:45:05
|
3
|
2,459.00
|
LSE
|
14:47:52
|
4
|
2,459.00
|
LSE
|
14:47:52
|
5
|
2,459.00
|
LSE
|
14:47:52
|
189
|
2,459.00
|
LSE
|
14:47:52
|
375
|
2,459.00
|
LSE
|
14:47:52
|
2
|
2,459.00
|
LSE
|
14:48:05
|
3
|
2,459.00
|
LSE
|
14:48:05
|
2
|
2,459.00
|
LSE
|
14:49:06
|
2
|
2,459.00
|
LSE
|
14:49:06
|
2
|
2,460.00
|
LSE
|
14:49:06
|
6
|
2,460.00
|
LSE
|
14:49:06
|
4
|
2,460.00
|
LSE
|
14:51:09
|
455
|
2,460.00
|
LSE
|
14:51:09
|
2
|
2,460.00
|
LSE
|
14:51:51
|
39
|
2,460.00
|
LSE
|
14:51:51
|
2
|
2,460.00
|
LSE
|
14:51:59
|
2
|
2,459.00
|
LSE
|
14:52:07
|
2
|
2,459.00
|
LSE
|
14:52:07
|
3
|
2,458.00
|
LSE
|
14:52:07
|
4
|
2,459.00
|
LSE
|
14:52:07
|
5
|
2,458.00
|
LSE
|
14:52:07
|
2
|
2,458.00
|
LSE
|
14:53:01
|
2
|
2,458.00
|
LSE
|
14:53:01
|
2
|
2,459.00
|
LSE
|
14:53:09
|
5
|
2,459.00
|
LSE
|
14:53:09
|
28
|
2,459.00
|
LSE
|
14:53:57
|
2
|
2,459.00
|
LSE
|
14:54:04
|
2
|
2,459.00
|
LSE
|
14:54:04
|
152
|
2,459.00
|
LSE
|
14:54:04
|
272
|
2,459.00
|
LSE
|
14:54:04
|
2
|
2,459.00
|
LSE
|
14:54:57
|
2
|
2,459.00
|
LSE
|
14:54:57
|
2
|
2,459.00
|
LSE
|
14:55:18
|
5
|
2,459.00
|
LSE
|
14:55:18
|
3
|
2,458.00
|
LSE
|
14:55:20
|
4
|
2,459.00
|
LSE
|
14:58:50
|
2
|
2,458.00
|
LSE
|
14:59:27
|
2
|
2,458.00
|
LSE
|
14:59:27
|
5
|
2,458.00
|
LSE
|
14:59:27
|
6
|
2,458.00
|
LSE
|
14:59:27
|
20
|
2,458.00
|
LSE
|
14:59:27
|
21
|
2,458.00
|
LSE
|
14:59:27
|
29
|
2,458.00
|
LSE
|
14:59:27
|
31
|
2,458.00
|
LSE
|
14:59:27
|
35
|
2,458.00
|
LSE
|
14:59:27
|
39
|
2,458.00
|
LSE
|
14:59:27
|
102
|
2,458.00
|
LSE
|
14:59:27
|
120
|
2,458.00
|
LSE
|
14:59:27
|
195
|
2,458.00
|
LSE
|
14:59:27
|
5
|
2,458.00
|
LSE
|
15:00:53
|
2
|
2,457.00
|
LSE
|
15:01:44
|
2
|
2,457.00
|
LSE
|
15:01:44
|
2
|
2,457.00
|
LSE
|
15:01:44
|
3
|
2,457.00
|
LSE
|
15:01:44
|
3
|
2,457.00
|
LSE
|
15:01:44
|
9
|
2,456.00
|
LSE
|
15:01:44
|
115
|
2,456.00
|
LSE
|
15:01:44
|
449
|
2,457.00
|
LSE
|
15:01:44
|
2
|
2,456.00
|
LSE
|
15:01:47
|
3
|
2,456.00
|
LSE
|
15:01:47
|
4
|
2,456.00
|
LSE
|
15:01:47
|
2
|
2,456.00
|
LSE
|
15:01:53
|
2
|
2,457.00
|
LSE
|
15:02:57
|
4
|
2,457.00
|
LSE
|
15:02:57
|
2
|
2,457.00
|
LSE
|
15:03:48
|
4
|
2,457.00
|
LSE
|
15:03:48
|
2
|
2,457.00
|
LSE
|
15:04:42
|
477
|
2,457.00
|
LSE
|
15:04:42
|
3
|
2,456.00
|
LSE
|
15:05:47
|
3
|
2,456.00
|
LSE
|
15:05:47
|
5
|
2,456.00
|
LSE
|
15:05:47
|
2
|
2,455.00
|
LSE
|
15:05:48
|
2
|
2,455.00
|
LSE
|
15:05:48
|
219
|
2,455.00
|
LSE
|
15:05:48
|
2
|
2,456.00
|
LSE
|
15:10:01
|
5
|
2,456.00
|
LSE
|
15:10:01
|
4
|
2,456.00
|
LSE
|
15:14:11
|
5
|
2,456.00
|
LSE
|
15:14:11
|
5
|
2,456.00
|
LSE
|
15:14:11
|
5
|
2,456.00
|
LSE
|
15:14:11
|
6
|
2,456.00
|
LSE
|
15:14:11
|
427
|
2,456.00
|
LSE
|
15:14:11
|
4
|
2,457.00
|
LSE
|
15:20:01
|
951
|
2,457.00
|
LSE
|
15:20:01
|
2
|
2,456.00
|
LSE
|
15:23:32
|
2
|
2,456.00
|
LSE
|
15:23:32
|
5
|
2,456.00
|
LSE
|
15:23:32
|
5
|
2,456.00
|
LSE
|
15:23:32
|
6
|
2,456.00
|
LSE
|
15:23:32
|
5
|
2,457.00
|
LSE
|
15:24:06
|
6
|
2,457.00
|
LSE
|
15:24:06
|
7
|
2,457.00
|
LSE
|
15:24:06
|
7
|
2,457.00
|
LSE
|
15:24:06
|
8
|
2,457.00
|
LSE
|
15:24:06
|
766
|
2,457.00
|
LSE
|
15:24:06
|
4
|
2,456.00
|
LSE
|
15:24:58
|
5
|
2,456.00
|
LSE
|
15:24:58
|
6
|
2,457.00
|
LSE
|
15:27:59
|
7
|
2,457.00
|
LSE
|
15:27:59
|
3
|
2,457.00
|
LSE
|
15:29:54
|
4
|
2,457.00
|
LSE
|
15:29:54
|
7
|
2,457.00
|
LSE
|
15:29:54
|
702
|
2,457.00
|
LSE
|
15:29:54
|
235
|
2,457.00
|
LSE
|
15:31:19
|
342
|
2,457.00
|
LSE
|
15:31:19
|
4
|
2,457.00
|
LSE
|
15:33:50
|
4
|
2,457.00
|
LSE
|
15:33:50
|
6
|
2,457.00
|
LSE
|
15:33:50
|
7
|
2,457.00
|
LSE
|
15:33:50
|
1
|
2,457.00
|
LSE
|
15:35:02
|
4
|
2,457.00
|
LSE
|
15:35:02
|
6
|
2,458.00
|
LSE
|
15:36:51
|
7
|
2,458.00
|
LSE
|
15:36:51
|
3
|
2,457.00
|
LSE
|
15:39:12
|
3
|
2,457.00
|
LSE
|
15:39:12
|
4
|
2,457.00
|
LSE
|
15:39:12
|
9
|
2,457.00
|
LSE
|
15:39:12
|
450
|
2,457.00
|
LSE
|
15:39:12
|
4
|
2,457.00
|
LSE
|
15:41:00
|
4
|
2,457.00
|
LSE
|
15:41:00
|
5
|
2,457.00
|
LSE
|
15:41:00
|
658
|
2,457.00
|
LSE
|
15:41:00
|
4
|
2,460.00
|
LSE
|
15:47:43
|
5
|
2,460.00
|
LSE
|
15:47:43
|
6
|
2,460.00
|
LSE
|
15:47:43
|
8
|
2,460.00
|
LSE
|
15:47:43
|
438
|
2,460.00
|
LSE
|
15:47:43
|
7
|
2,461.00
|
LSE
|
15:51:20
|
10
|
2,461.00
|
LSE
|
15:51:20
|
6
|
2,460.00
|
LSE
|
15:52:24
|
8
|
2,460.00
|
LSE
|
15:52:24
|
9
|
2,460.00
|
LSE
|
15:52:24
|
553
|
2,460.00
|
LSE
|
15:52:24
|
6
|
2,461.00
|
LSE
|
15:54:46
|
8
|
2,461.00
|
LSE
|
15:54:46
|
4
|
2,461.00
|
LSE
|
15:58:43
|
5
|
2,461.00
|
LSE
|
15:58:43
|
4
|
2,461.00
|
LSE
|
15:59:23
|
5
|
2,461.00
|
LSE
|
15:59:23
|
4
|
2,461.00
|
LSE
|
15:59:30
|
47
|
2,463.00
|
LSE
|
16:02:10
|
91
|
2,463.00
|
LSE
|
16:02:10
|
415
|
2,463.00
|
LSE
|
16:02:10
|
864
|
2,463.00
|
LSE
|
16:02:10
|
13
|
2,462.00
|
LSE
|
16:04:47
|
15
|
2,462.00
|
LSE
|
16:04:47
|
15
|
2,462.00
|
LSE
|
16:04:47
|
1,356
|
2,462.00
|
LSE
|
16:04:47
|
9
|
2,462.00
|
LSE
|
16:04:59
|
10
|
2,462.00
|
LSE
|
16:04:59
|
11
|
2,462.00
|
LSE
|
16:04:59
|
4
|
2,461.00
|
LSE
|
16:06:17
|
5
|
2,461.00
|
LSE
|
16:06:17
|
264
|
2,460.00
|
LSE
|
16:06:17
|
303
|
2,461.00
|
LSE
|
16:06:17
|
11
|
2,463.00
|
LSE
|
16:15:20
|
13
|
2,463.00
|
LSE
|
16:15:20
|
11
|
2,463.00
|
LSE
|
16:18:52
|
11
|
2,463.00
|
LSE
|
16:18:52
|
8
|
2,463.00
|
LSE
|
16:18:53
|
5
|
2,463.00
|
LSE
|
16:19:50
|
10
|
2,463.00
|
LSE
|
16:19:50
|
18
|
2,463.00
|
LSE
|
16:19:50
|
19
|
2,463.00
|
LSE
|
16:19:50
|
332
|
2,463.00
|
LSE
|
16:20:00
|
347
|
2,463.00
|
LSE
|
16:20:00
|
431
|
2,463.00
|
LSE
|
16:20:00
|
466
|
2,463.00
|
LSE
|
16:20:00
|
14
|
2,464.00
|
LSE
|
16:21:26
|
1,110
|
2,464.00
|
LSE
|
16:21:26
|
7
|
2,464.00
|
LSE
|
16:21:46
|
14
|
2,464.00
|
LSE
|
16:21:46
|
652
|
2,464.00
|
LSE
|
16:21:46
|
6
|
2,463.00
|
LSE
|
16:22:42
|
8
|
2,463.00
|
LSE
|
16:22:42
|
21
|
2,463.00
|
LSE
|
16:22:42
|
7
|
2,464.00
|
LSE
|
16:24:48
|
10
|
2,464.00
|
LSE
|
16:24:48
|
15
|
2,464.00
|
LSE
|
16:24:48
|
578
|
2,464.00
|
LSE
|
16:24:48
|
7
|
2,464.00
|
LSE
|
16:25:02
|
5
|
2,464.00
|
LSE
|
16:26:59
|
9
|
2,464.00
|
LSE
|
16:26:59
|
100
|
2,464.00
|
LSE
|
16:26:59
|
3
|
2,465.00
|
LSE
|
16:27:44
|
7
|
2,465.00
|
LSE
|
16:27:44
|
4
|
2,464.00
|
LSE
|
16:27:50
|
6
|
2,464.00
|
LSE
|
16:27:50
|
7
|
2,464.00
|
LSE
|
16:27:50
|
237
|
2,464.00
|
LSE
|
16:27:50
|
4
|
2,464.00
|
LSE
|
16:27:54
|
6
|
2,464.00
|
LSE
|
16:27:54
|
7
|
2,464.00
|
LSE
|
16:27:54
|
164
|
2,464.00
|
LSE
|
16:27:54
|
250
|
2,464.00
|
LSE
|
16:27:54
|
2
|
2,464.00
|
LSE
|
16:28:02
|
3
|
2,464.00
|
LSE
|
16:28:02
|
3
|
2,464.00
|
LSE
|
16:28:02
|
200
|
2,464.00
|
LSE
|
16:28:02
|
2
|
2,464.00
|
LSE
|
16:28:50
|
2
|
2,464.00
|
LSE
|
16:28:50
|
2
|
2,464.00
|
LSE
|
16:28:50
|
3
|
2,464.00
|
LSE
|
16:28:50
|
4
|
2,464.00
|
LSE
|
16:28:50
|
7
|
2,464.00
|
LSE
|
16:28:50
|
129
|
2,464.00
|
LSE
|
16:28:50
|
2
|
2,464.00
|
LSE
|
16:28:51
|
2
|
2,464.00
|
LSE
|
16:28:51
|
3
|
2,464.00
|
LSE
|
16:28:51
|
5
|
2,464.00
|
LSE
|
16:28:51
|
4
|
2,465.00
|
LSE
|
16:29:16
|
2
|
2,465.00
|
LSE
|
16:29:17
|
2
|
2,464.00
|
LSE
|
16:29:30
|
2
|
2,464.00
|
LSE
|
16:29:30
|
2
|
2,464.00
|
LSE
|
16:29:30
|
2
|
2,464.00
|
LSE
|
16:29:30
|
3
|
2,464.00
|
LSE
|
16:29:30
|
101
|
2,464.00
|
LSE
|
16:29:30
|
2
|
2,464.00
|
LSE
|
16:29:51
|
2
|
2,464.00
|
LSE
|
16:29:51
|
4
|
2,464.00
|
LSE
|
16:29:51
|
141
|
2,464.00
|
LSE
|
16:29:51
|