British American Tobacco PLC Transaction in Own Shares
2024年12月13日 - 4:00PM
RNS Regulatory News
RNS Number : 9395P
British American Tobacco PLC
13 December 2024
British American Tobacco
p.l.c.
13 December 2024
TRANSACTION IN OWN
SHARES
British American Tobacco p.l.c. (the
"Company") announces that in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 24 April
2024 it purchased the following number of its ordinary shares of 25
pence each ("Shares") from Merrill Lynch International as part of
its buyback programme announced on 18 March 2024:
|
Date of purchase:
|
12 December 2024
|
|
Number of ordinary shares of 25
pence each purchased:
|
66,739
|
|
Highest price paid per share
(pence):
|
2,978.00p
|
|
Lowest price paid per share
(pence):
|
2,933.00p
|
|
Volume weighted average price paid
per share
(pence):
|
2,964.2833p
|
The Company intends to cancel the
purchased shares.
Following the purchase and
cancellation of these shares, the Company will have 2,210,225,992
ordinary shares in issue (excluding treasury shares) which carry
voting rights and will hold 133,270,046 ordinary shares in
treasury. This information may be used by shareholders to determine
whether they are required to notify their interest, or a change to
their interest, in the Company under the FCA's Disclosure Guidance
and Transparency Rules.
In accordance with Article 5(1)(b)
of the Market Abuse Regulation (EU) No 596/2014 as it applies in
the UK, a schedule of individual trades carried out by Merrill
Lynch International on 12 December 2024 is set out
below.
Enquiries:
Investor
Relations
Victoria Buxton: +44 (0)20 7845 2012
| IR_team@bat.com
Schedule of purchases - aggregate
information
|
Issuer
name
|
ISIN
Code
|
Transaction
date
|
Daily total volume (in number
of shares)
|
Daily weighted average price
of shares acquired
|
Platform
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
12/12/2024
|
66,739
|
2,964.2833p
|
LSE
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
12/12/2024
|
0
|
0.0000p
|
CHIX
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
12/12/2024
|
0
|
0.0000p
|
BATE
|
Schedule of purchases - individual
transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time
of transaction
|
|
15
|
2,955.00
|
LSE
|
09:00:20
|
|
19
|
2,955.00
|
LSE
|
09:00:20
|
|
26
|
2,955.00
|
LSE
|
09:00:20
|
|
10
|
2,960.00
|
LSE
|
09:00:28
|
|
11
|
2,960.00
|
LSE
|
09:00:28
|
|
17
|
2,960.00
|
LSE
|
09:00:28
|
|
18
|
2,961.00
|
LSE
|
09:00:28
|
|
8
|
2,958.00
|
LSE
|
09:00:40
|
|
9
|
2,958.00
|
LSE
|
09:00:40
|
|
11
|
2,958.00
|
LSE
|
09:00:40
|
|
17
|
2,958.00
|
LSE
|
09:00:40
|
|
17
|
2,957.00
|
LSE
|
09:00:41
|
|
2,458
|
2,957.00
|
LSE
|
09:00:41
|
|
2
|
2,954.00
|
LSE
|
09:00:44
|
|
9
|
2,956.00
|
LSE
|
09:00:44
|
|
9
|
2,956.00
|
LSE
|
09:00:44
|
|
11
|
2,951.00
|
LSE
|
09:00:44
|
|
13
|
2,956.00
|
LSE
|
09:00:44
|
|
13
|
2,956.00
|
LSE
|
09:00:44
|
|
15
|
2,954.00
|
LSE
|
09:00:44
|
|
16
|
2,953.00
|
LSE
|
09:00:44
|
|
29
|
2,956.00
|
LSE
|
09:00:44
|
|
179
|
2,955.00
|
LSE
|
09:00:44
|
|
886
|
2,955.00
|
LSE
|
09:00:44
|
|
3
|
2,959.00
|
LSE
|
09:01:13
|
|
3
|
2,959.00
|
LSE
|
09:01:13
|
|
3
|
2,959.00
|
LSE
|
09:01:13
|
|
3
|
2,959.00
|
LSE
|
09:01:13
|
|
3
|
2,964.00
|
LSE
|
09:01:50
|
|
5
|
2,964.00
|
LSE
|
09:01:50
|
|
117
|
2,964.00
|
LSE
|
09:01:50
|
|
101
|
2,962.00
|
LSE
|
09:01:52
|
|
2
|
2,963.00
|
LSE
|
09:02:10
|
|
2
|
2,959.00
|
LSE
|
09:02:31
|
|
2
|
2,960.00
|
LSE
|
09:02:31
|
|
3
|
2,959.00
|
LSE
|
09:02:31
|
|
108
|
2,960.00
|
LSE
|
09:02:31
|
|
113
|
2,959.00
|
LSE
|
09:02:31
|
|
3
|
2,957.00
|
LSE
|
09:04:10
|
|
4
|
2,957.00
|
LSE
|
09:04:10
|
|
110
|
2,957.00
|
LSE
|
09:04:10
|
|
3
|
2,958.00
|
LSE
|
09:05:20
|
|
3
|
2,956.00
|
LSE
|
09:05:46
|
|
3
|
2,956.00
|
LSE
|
09:05:46
|
|
3
|
2,956.00
|
LSE
|
09:05:46
|
|
5
|
2,956.00
|
LSE
|
09:05:46
|
|
2
|
2,957.00
|
LSE
|
09:09:00
|
|
2
|
2,957.00
|
LSE
|
09:09:00
|
|
2
|
2,957.00
|
LSE
|
09:09:00
|
|
2
|
2,955.00
|
LSE
|
09:09:39
|
|
2
|
2,955.00
|
LSE
|
09:09:39
|
|
2
|
2,955.00
|
LSE
|
09:09:39
|
|
107
|
2,955.00
|
LSE
|
09:09:39
|
|
2
|
2,954.00
|
LSE
|
09:09:43
|
|
2
|
2,954.00
|
LSE
|
09:09:43
|
|
4
|
2,954.00
|
LSE
|
09:09:43
|
|
123
|
2,954.00
|
LSE
|
09:09:43
|
|
2
|
2,953.00
|
LSE
|
09:09:44
|
|
139
|
2,953.00
|
LSE
|
09:09:44
|
|
3
|
2,951.00
|
LSE
|
09:09:45
|
|
80
|
2,949.00
|
LSE
|
09:09:45
|
|
130
|
2,951.00
|
LSE
|
09:09:45
|
|
2
|
2,948.00
|
LSE
|
09:09:54
|
|
3
|
2,948.00
|
LSE
|
09:09:54
|
|
148
|
2,944.00
|
LSE
|
09:09:55
|
|
2
|
2,943.00
|
LSE
|
09:09:59
|
|
3
|
2,943.00
|
LSE
|
09:09:59
|
|
3
|
2,943.00
|
LSE
|
09:09:59
|
|
2
|
2,940.00
|
LSE
|
09:10:51
|
|
3
|
2,940.00
|
LSE
|
09:10:51
|
|
83
|
2,940.00
|
LSE
|
09:10:51
|
|
18
|
2,939.00
|
LSE
|
09:10:56
|
|
2
|
2,938.00
|
LSE
|
09:11:02
|
|
3
|
2,938.00
|
LSE
|
09:11:02
|
|
3
|
2,938.00
|
LSE
|
09:11:02
|
|
3
|
2,938.00
|
LSE
|
09:11:02
|
|
31
|
2,938.00
|
LSE
|
09:11:02
|
|
39
|
2,938.00
|
LSE
|
09:11:02
|
|
39
|
2,938.00
|
LSE
|
09:11:02
|
|
41
|
2,938.00
|
LSE
|
09:11:02
|
|
3
|
2,936.00
|
LSE
|
09:11:10
|
|
81
|
2,934.00
|
LSE
|
09:12:01
|
|
3
|
2,935.00
|
LSE
|
09:13:11
|
|
2
|
2,933.00
|
LSE
|
09:13:14
|
|
3
|
2,939.00
|
LSE
|
09:15:32
|
|
3
|
2,938.00
|
LSE
|
09:15:37
|
|
3
|
2,938.00
|
LSE
|
09:15:37
|
|
4
|
2,938.00
|
LSE
|
09:15:37
|
|
147
|
2,938.00
|
LSE
|
09:15:37
|
|
2
|
2,937.00
|
LSE
|
09:15:38
|
|
3
|
2,938.00
|
LSE
|
09:17:32
|
|
3
|
2,938.00
|
LSE
|
09:17:32
|
|
3
|
2,938.00
|
LSE
|
09:17:32
|
|
2
|
2,938.00
|
LSE
|
09:19:33
|
|
2
|
2,938.00
|
LSE
|
09:19:33
|
|
3
|
2,937.00
|
LSE
|
09:19:33
|
|
4
|
2,937.00
|
LSE
|
09:19:33
|
|
93
|
2,937.00
|
LSE
|
09:19:33
|
|
80
|
2,935.00
|
LSE
|
09:20:32
|
|
2
|
2,938.00
|
LSE
|
09:23:28
|
|
3
|
2,938.00
|
LSE
|
09:23:28
|
|
3
|
2,940.00
|
LSE
|
09:24:45
|
|
163
|
2,939.00
|
LSE
|
09:24:46
|
|
2
|
2,941.00
|
LSE
|
09:26:00
|
|
5
|
2,941.00
|
LSE
|
09:26:00
|
|
97
|
2,941.00
|
LSE
|
09:26:00
|
|
2
|
2,942.00
|
LSE
|
09:27:06
|
|
3
|
2,941.00
|
LSE
|
09:27:06
|
|
3
|
2,942.00
|
LSE
|
09:27:06
|
|
88
|
2,941.00
|
LSE
|
09:27:06
|
|
2
|
2,962.00
|
LSE
|
09:33:33
|
|
4
|
2,962.00
|
LSE
|
09:33:33
|
|
107
|
2,961.00
|
LSE
|
09:34:05
|
|
2
|
2,961.00
|
LSE
|
09:35:36
|
|
3
|
2,961.00
|
LSE
|
09:35:36
|
|
3
|
2,962.00
|
LSE
|
09:35:36
|
|
2
|
2,960.00
|
LSE
|
09:36:27
|
|
3
|
2,960.00
|
LSE
|
09:36:27
|
|
2
|
2,959.00
|
LSE
|
09:37:05
|
|
3
|
2,959.00
|
LSE
|
09:37:05
|
|
3
|
2,960.00
|
LSE
|
09:37:05
|
|
3
|
2,960.00
|
LSE
|
09:37:05
|
|
4
|
2,959.00
|
LSE
|
09:37:05
|
|
69
|
2,959.00
|
LSE
|
09:37:05
|
|
220
|
2,959.00
|
LSE
|
09:37:05
|
|
3
|
2,958.00
|
LSE
|
09:37:07
|
|
3
|
2,958.00
|
LSE
|
09:37:07
|
|
143
|
2,958.00
|
LSE
|
09:37:07
|
|
3
|
2,957.00
|
LSE
|
09:37:21
|
|
4
|
2,957.00
|
LSE
|
09:37:21
|
|
105
|
2,957.00
|
LSE
|
09:37:21
|
|
2
|
2,955.00
|
LSE
|
09:37:26
|
|
2
|
2,956.00
|
LSE
|
09:37:26
|
|
4
|
2,955.00
|
LSE
|
09:37:26
|
|
193
|
2,955.00
|
LSE
|
09:37:26
|
|
2
|
2,953.00
|
LSE
|
09:38:13
|
|
3
|
2,953.00
|
LSE
|
09:38:13
|
|
2
|
2,951.00
|
LSE
|
09:38:16
|
|
3
|
2,951.00
|
LSE
|
09:38:16
|
|
61
|
2,951.00
|
LSE
|
09:38:16
|
|
72
|
2,951.00
|
LSE
|
09:38:16
|
|
3
|
2,948.00
|
LSE
|
09:39:19
|
|
3
|
2,948.00
|
LSE
|
09:42:14
|
|
3
|
2,948.00
|
LSE
|
09:42:14
|
|
3
|
2,948.00
|
LSE
|
09:42:14
|
|
3
|
2,948.00
|
LSE
|
09:44:10
|
|
2
|
2,949.00
|
LSE
|
09:48:23
|
|
2
|
2,949.00
|
LSE
|
09:48:23
|
|
2
|
2,950.00
|
LSE
|
09:48:23
|
|
2
|
2,948.00
|
LSE
|
09:48:24
|
|
4
|
2,948.00
|
LSE
|
09:48:24
|
|
141
|
2,948.00
|
LSE
|
09:48:24
|
|
3
|
2,946.00
|
LSE
|
09:48:54
|
|
3
|
2,946.00
|
LSE
|
09:48:54
|
|
3
|
2,946.00
|
LSE
|
09:48:54
|
|
4
|
2,946.00
|
LSE
|
09:48:54
|
|
125
|
2,946.00
|
LSE
|
09:48:54
|
|
89
|
2,945.00
|
LSE
|
09:48:58
|
|
2
|
2,944.00
|
LSE
|
09:48:59
|
|
5
|
2,944.00
|
LSE
|
09:48:59
|
|
113
|
2,944.00
|
LSE
|
09:48:59
|
|
145
|
2,942.00
|
LSE
|
09:49:02
|
|
3
|
2,940.00
|
LSE
|
09:54:00
|
|
2
|
2,940.00
|
LSE
|
09:56:10
|
|
4
|
2,940.00
|
LSE
|
09:56:10
|
|
4
|
2,948.00
|
LSE
|
10:00:03
|
|
90
|
2,948.00
|
LSE
|
10:00:03
|
|
2
|
2,947.00
|
LSE
|
10:00:04
|
|
2
|
2,947.00
|
LSE
|
10:00:04
|
|
2
|
2,947.00
|
LSE
|
10:00:04
|
|
2
|
2,947.00
|
LSE
|
10:00:04
|
|
3
|
2,947.00
|
LSE
|
10:00:04
|
|
5
|
2,947.00
|
LSE
|
10:00:04
|
|
320
|
2,947.00
|
LSE
|
10:00:04
|
|
4
|
2,947.00
|
LSE
|
10:01:31
|
|
211
|
2,948.00
|
LSE
|
10:07:12
|
|
1
|
2,947.00
|
LSE
|
10:07:13
|
|
1
|
2,947.00
|
LSE
|
10:07:13
|
|
3
|
2,946.00
|
LSE
|
10:07:13
|
|
5
|
2,947.00
|
LSE
|
10:07:13
|
|
223
|
2,946.00
|
LSE
|
10:07:13
|
|
7
|
2,950.00
|
LSE
|
10:23:27
|
|
7
|
2,950.00
|
LSE
|
10:23:27
|
|
4
|
2,951.00
|
LSE
|
10:24:52
|
|
9
|
2,951.00
|
LSE
|
10:24:52
|
|
4
|
2,950.00
|
LSE
|
10:24:58
|
|
5
|
2,950.00
|
LSE
|
10:24:58
|
|
6
|
2,950.00
|
LSE
|
10:24:58
|
|
3
|
2,948.00
|
LSE
|
10:26:47
|
|
4
|
2,948.00
|
LSE
|
10:26:47
|
|
4
|
2,948.00
|
LSE
|
10:26:47
|
|
5
|
2,948.00
|
LSE
|
10:26:47
|
|
7
|
2,948.00
|
LSE
|
10:26:47
|
|
9
|
2,948.00
|
LSE
|
10:26:47
|
|
158
|
2,948.00
|
LSE
|
10:26:47
|
|
171
|
2,948.00
|
LSE
|
10:26:47
|
|
3
|
2,947.00
|
LSE
|
10:28:42
|
|
5
|
2,947.00
|
LSE
|
10:28:42
|
|
3
|
2,947.00
|
LSE
|
10:37:00
|
|
6
|
2,946.00
|
LSE
|
10:37:03
|
|
6
|
2,946.00
|
LSE
|
10:37:03
|
|
7
|
2,946.00
|
LSE
|
10:37:03
|
|
8
|
2,946.00
|
LSE
|
10:37:03
|
|
86
|
2,946.00
|
LSE
|
10:37:03
|
|
260
|
2,946.00
|
LSE
|
10:37:03
|
|
3
|
2,945.00
|
LSE
|
10:38:39
|
|
3
|
2,945.00
|
LSE
|
10:38:39
|
|
4
|
2,945.00
|
LSE
|
10:38:39
|
|
4
|
2,945.00
|
LSE
|
10:38:39
|
|
7
|
2,945.00
|
LSE
|
10:38:39
|
|
405
|
2,945.00
|
LSE
|
10:38:39
|
|
2
|
2,943.00
|
LSE
|
10:44:35
|
|
2
|
2,944.00
|
LSE
|
10:44:35
|
|
3
|
2,943.00
|
LSE
|
10:44:35
|
|
3
|
2,943.00
|
LSE
|
10:44:35
|
|
3
|
2,944.00
|
LSE
|
10:44:35
|
|
4
|
2,943.00
|
LSE
|
10:44:35
|
|
4
|
2,944.00
|
LSE
|
10:44:35
|
|
83
|
2,944.00
|
LSE
|
10:44:35
|
|
279
|
2,943.00
|
LSE
|
10:44:35
|
|
2
|
2,945.00
|
LSE
|
10:55:18
|
|
2
|
2,945.00
|
LSE
|
10:55:18
|
|
2
|
2,944.00
|
LSE
|
10:57:42
|
|
3
|
2,946.00
|
LSE
|
11:10:20
|
|
3
|
2,946.00
|
LSE
|
11:10:20
|
|
4
|
2,946.00
|
LSE
|
11:10:20
|
|
5
|
2,946.00
|
LSE
|
11:10:20
|
|
193
|
2,946.00
|
LSE
|
11:10:20
|
|
86
|
2,946.00
|
LSE
|
11:10:47
|
|
275
|
2,947.00
|
LSE
|
11:26:56
|
|
472
|
2,947.00
|
LSE
|
11:26:56
|
|
8
|
2,947.00
|
LSE
|
11:32:18
|
|
3
|
2,946.00
|
LSE
|
11:37:13
|
|
3
|
2,946.00
|
LSE
|
11:37:13
|
|
8
|
2,949.00
|
LSE
|
11:37:39
|
|
8
|
2,950.00
|
LSE
|
11:38:05
|
|
8
|
2,950.00
|
LSE
|
11:38:05
|
|
13
|
2,950.00
|
LSE
|
11:38:05
|
|
8
|
2,949.00
|
LSE
|
11:38:29
|
|
3
|
2,960.00
|
LSE
|
11:53:53
|
|
3
|
2,961.00
|
LSE
|
11:53:53
|
|
3
|
2,961.00
|
LSE
|
11:53:53
|
|
7
|
2,962.00
|
LSE
|
11:53:53
|
|
8
|
2,962.00
|
LSE
|
11:53:53
|
|
8
|
2,962.00
|
LSE
|
11:53:53
|
|
8
|
2,963.00
|
LSE
|
11:53:53
|
|
9
|
2,961.00
|
LSE
|
11:53:53
|
|
11
|
2,960.00
|
LSE
|
11:53:53
|
|
13
|
2,963.00
|
LSE
|
11:53:53
|
|
901
|
2,962.00
|
LSE
|
11:53:53
|
|
6
|
2,959.00
|
LSE
|
11:53:54
|
|
7
|
2,959.00
|
LSE
|
11:53:54
|
|
8
|
2,959.00
|
LSE
|
11:53:54
|
|
9
|
2,959.00
|
LSE
|
11:53:54
|
|
12
|
2,959.00
|
LSE
|
11:53:54
|
|
688
|
2,960.00
|
LSE
|
11:55:34
|
|
2
|
2,959.00
|
LSE
|
11:55:38
|
|
6
|
2,958.00
|
LSE
|
11:56:01
|
|
808
|
2,958.00
|
LSE
|
11:56:01
|
|
2
|
2,957.00
|
LSE
|
11:57:56
|
|
6
|
2,957.00
|
LSE
|
11:57:56
|
|
6
|
2,957.00
|
LSE
|
11:57:56
|
|
8
|
2,957.00
|
LSE
|
11:57:56
|
|
108
|
2,957.00
|
LSE
|
11:57:56
|
|
2
|
2,956.00
|
LSE
|
11:59:47
|
|
4
|
2,956.00
|
LSE
|
11:59:47
|
|
5
|
2,956.00
|
LSE
|
11:59:47
|
|
6
|
2,956.00
|
LSE
|
11:59:47
|
|
7
|
2,956.00
|
LSE
|
11:59:47
|
|
238
|
2,956.00
|
LSE
|
11:59:47
|
|
2
|
2,954.00
|
LSE
|
12:01:35
|
|
2
|
2,954.00
|
LSE
|
12:01:35
|
|
3
|
2,954.00
|
LSE
|
12:01:35
|
|
4
|
2,954.00
|
LSE
|
12:01:35
|
|
4
|
2,954.00
|
LSE
|
12:01:35
|
|
4
|
2,955.00
|
LSE
|
12:01:35
|
|
131
|
2,955.00
|
LSE
|
12:01:35
|
|
3
|
2,953.00
|
LSE
|
12:01:43
|
|
3
|
2,953.00
|
LSE
|
12:01:43
|
|
132
|
2,953.00
|
LSE
|
12:01:43
|
|
2
|
2,957.00
|
LSE
|
12:05:47
|
|
2
|
2,956.00
|
LSE
|
12:07:04
|
|
2
|
2,956.00
|
LSE
|
12:13:43
|
|
2
|
2,956.00
|
LSE
|
12:17:00
|
|
2
|
2,955.00
|
LSE
|
12:17:40
|
|
2
|
2,955.00
|
LSE
|
12:17:40
|
|
2
|
2,955.00
|
LSE
|
12:17:40
|
|
3
|
2,955.00
|
LSE
|
12:17:40
|
|
158
|
2,955.00
|
LSE
|
12:17:40
|
|
2
|
2,954.00
|
LSE
|
12:18:01
|
|
3
|
2,954.00
|
LSE
|
12:18:01
|
|
94
|
2,954.00
|
LSE
|
12:18:01
|
|
3
|
2,960.00
|
LSE
|
12:24:35
|
|
4
|
2,960.00
|
LSE
|
12:24:35
|
|
7
|
2,960.00
|
LSE
|
12:24:35
|
|
4
|
2,964.00
|
LSE
|
12:37:47
|
|
5
|
2,963.00
|
LSE
|
12:37:48
|
|
6
|
2,963.00
|
LSE
|
12:37:48
|
|
7
|
2,963.00
|
LSE
|
12:37:48
|
|
2
|
2,962.00
|
LSE
|
12:38:15
|
|
4
|
2,959.00
|
LSE
|
12:38:15
|
|
4
|
2,961.00
|
LSE
|
12:38:15
|
|
5
|
2,959.00
|
LSE
|
12:38:15
|
|
5
|
2,961.00
|
LSE
|
12:38:15
|
|
5
|
2,961.00
|
LSE
|
12:38:15
|
|
5
|
2,961.00
|
LSE
|
12:38:15
|
|
6
|
2,959.00
|
LSE
|
12:38:15
|
|
7
|
2,959.00
|
LSE
|
12:38:15
|
|
8
|
2,960.00
|
LSE
|
12:38:15
|
|
9
|
2,959.00
|
LSE
|
12:38:15
|
|
9
|
2,961.00
|
LSE
|
12:38:15
|
|
10
|
2,959.00
|
LSE
|
12:38:15
|
|
85
|
2,962.00
|
LSE
|
12:38:15
|
|
522
|
2,961.00
|
LSE
|
12:38:15
|
|
762
|
2,959.00
|
LSE
|
12:38:15
|
|
3
|
2,957.00
|
LSE
|
12:38:16
|
|
3
|
2,957.00
|
LSE
|
12:38:16
|
|
5
|
2,957.00
|
LSE
|
12:38:16
|
|
246
|
2,957.00
|
LSE
|
12:38:16
|
|
2
|
2,957.00
|
LSE
|
12:42:53
|
|
3
|
2,957.00
|
LSE
|
12:42:53
|
|
2
|
2,956.00
|
LSE
|
12:46:38
|
|
3
|
2,956.00
|
LSE
|
12:46:38
|
|
3
|
2,956.00
|
LSE
|
12:46:38
|
|
4
|
2,956.00
|
LSE
|
12:46:38
|
|
5
|
2,955.00
|
LSE
|
12:46:38
|
|
122
|
2,956.00
|
LSE
|
12:46:38
|
|
127
|
2,954.00
|
LSE
|
12:46:39
|
|
2
|
2,953.00
|
LSE
|
12:51:59
|
|
2
|
2,960.00
|
LSE
|
13:05:24
|
|
108
|
2,960.00
|
LSE
|
13:05:24
|
|
2
|
2,959.00
|
LSE
|
13:06:27
|
|
3
|
2,959.00
|
LSE
|
13:06:27
|
|
3
|
2,959.00
|
LSE
|
13:06:27
|
|
3
|
2,959.00
|
LSE
|
13:06:27
|
|
4
|
2,959.00
|
LSE
|
13:06:27
|
|
4
|
2,959.00
|
LSE
|
13:06:27
|
|
292
|
2,959.00
|
LSE
|
13:06:27
|
|
3
|
2,957.00
|
LSE
|
13:11:23
|
|
3
|
2,957.00
|
LSE
|
13:11:23
|
|
4
|
2,957.00
|
LSE
|
13:11:23
|
|
4
|
2,957.00
|
LSE
|
13:11:23
|
|
4
|
2,957.00
|
LSE
|
13:11:23
|
|
10
|
2,957.00
|
LSE
|
13:11:23
|
|
10
|
2,957.00
|
LSE
|
13:11:23
|
|
283
|
2,957.00
|
LSE
|
13:11:23
|
|
2
|
2,956.00
|
LSE
|
13:11:58
|
|
2
|
2,956.00
|
LSE
|
13:11:58
|
|
2
|
2,956.00
|
LSE
|
13:11:58
|
|
3
|
2,956.00
|
LSE
|
13:11:58
|
|
4
|
2,956.00
|
LSE
|
13:11:58
|
|
4
|
2,956.00
|
LSE
|
13:11:58
|
|
231
|
2,956.00
|
LSE
|
13:11:58
|
|
2
|
2,955.00
|
LSE
|
13:14:02
|
|
2
|
2,955.00
|
LSE
|
13:14:02
|
|
2
|
2,954.00
|
LSE
|
13:14:44
|
|
2
|
2,954.00
|
LSE
|
13:14:44
|
|
2
|
2,954.00
|
LSE
|
13:14:44
|
|
3
|
2,952.00
|
LSE
|
13:14:44
|
|
3
|
2,952.00
|
LSE
|
13:14:44
|
|
3
|
2,953.00
|
LSE
|
13:14:44
|
|
4
|
2,952.00
|
LSE
|
13:14:44
|
|
4
|
2,953.00
|
LSE
|
13:14:44
|
|
6
|
2,954.00
|
LSE
|
13:14:44
|
|
174
|
2,952.00
|
LSE
|
13:14:44
|
|
257
|
2,954.00
|
LSE
|
13:14:44
|
|
3
|
2,951.00
|
LSE
|
13:14:45
|
|
3
|
2,949.00
|
LSE
|
13:26:58
|
|
5
|
2,949.00
|
LSE
|
13:26:58
|
|
2
|
2,947.00
|
LSE
|
13:27:14
|
|
2
|
2,947.00
|
LSE
|
13:27:14
|
|
3
|
2,948.00
|
LSE
|
13:27:14
|
|
3
|
2,948.00
|
LSE
|
13:27:14
|
|
3
|
2,948.00
|
LSE
|
13:27:14
|
|
3
|
2,948.00
|
LSE
|
13:27:14
|
|
4
|
2,948.00
|
LSE
|
13:27:14
|
|
5
|
2,947.00
|
LSE
|
13:27:14
|
|
5
|
2,947.00
|
LSE
|
13:27:14
|
|
110
|
2,948.00
|
LSE
|
13:27:14
|
|
163
|
2,947.00
|
LSE
|
13:27:14
|
|
1
|
2,946.00
|
LSE
|
13:27:19
|
|
3
|
2,946.00
|
LSE
|
13:27:19
|
|
2
|
2,946.00
|
LSE
|
13:27:20
|
|
2
|
2,946.00
|
LSE
|
13:27:20
|
|
2
|
2,945.00
|
LSE
|
13:32:28
|
|
3
|
2,945.00
|
LSE
|
13:32:28
|
|
3
|
2,945.00
|
LSE
|
13:32:28
|
|
69
|
2,945.00
|
LSE
|
13:32:28
|
|
227
|
2,945.00
|
LSE
|
13:32:28
|
|
2
|
2,946.00
|
LSE
|
13:36:54
|
|
3
|
2,946.00
|
LSE
|
13:36:54
|
|
4
|
2,946.00
|
LSE
|
13:36:54
|
|
3
|
2,946.00
|
LSE
|
13:40:58
|
|
3
|
2,945.00
|
LSE
|
13:40:59
|
|
3
|
2,945.00
|
LSE
|
13:40:59
|
|
9
|
2,945.00
|
LSE
|
13:40:59
|
|
206
|
2,945.00
|
LSE
|
13:40:59
|
|
5
|
2,944.00
|
LSE
|
13:41:02
|
|
5
|
2,944.00
|
LSE
|
13:41:02
|
|
3
|
2,948.00
|
LSE
|
13:47:58
|
|
2
|
2,947.00
|
LSE
|
13:48:05
|
|
2
|
2,947.00
|
LSE
|
13:48:05
|
|
2
|
2,947.00
|
LSE
|
13:48:05
|
|
80
|
2,947.00
|
LSE
|
13:48:05
|
|
2
|
2,946.00
|
LSE
|
13:51:09
|
|
2
|
2,946.00
|
LSE
|
13:51:09
|
|
3
|
2,946.00
|
LSE
|
14:07:01
|
|
3
|
2,945.00
|
LSE
|
14:20:26
|
|
3
|
2,945.00
|
LSE
|
14:20:26
|
|
5
|
2,945.00
|
LSE
|
14:20:26
|
|
50
|
2,945.00
|
LSE
|
14:20:26
|
|
317
|
2,945.00
|
LSE
|
14:20:26
|
|
2
|
2,950.00
|
LSE
|
14:27:51
|
|
4
|
2,951.00
|
LSE
|
14:30:42
|
|
5
|
2,950.00
|
LSE
|
14:31:40
|
|
4
|
2,950.00
|
LSE
|
14:33:59
|
|
8
|
2,951.00
|
LSE
|
14:33:59
|
|
9
|
2,951.00
|
LSE
|
14:33:59
|
|
232
|
2,951.00
|
LSE
|
14:33:59
|
|
465
|
2,951.00
|
LSE
|
14:33:59
|
|
8
|
2,950.00
|
LSE
|
14:38:44
|
|
2
|
2,949.00
|
LSE
|
14:39:15
|
|
3
|
2,949.00
|
LSE
|
14:39:15
|
|
3
|
2,949.00
|
LSE
|
14:39:15
|
|
4
|
2,949.00
|
LSE
|
14:39:15
|
|
708
|
2,949.00
|
LSE
|
14:39:15
|
|
8
|
2,950.00
|
LSE
|
14:43:02
|
|
10
|
2,953.00
|
LSE
|
14:50:00
|
|
10
|
2,953.00
|
LSE
|
14:50:00
|
|
11
|
2,953.00
|
LSE
|
14:50:00
|
|
89
|
2,953.00
|
LSE
|
14:50:00
|
|
346
|
2,953.00
|
LSE
|
14:50:00
|
|
361
|
2,953.00
|
LSE
|
14:50:00
|
|
8
|
2,954.00
|
LSE
|
14:51:58
|
|
8
|
2,954.00
|
LSE
|
14:51:58
|
|
18
|
2,954.00
|
LSE
|
14:51:58
|
|
8
|
2,958.00
|
LSE
|
14:59:37
|
|
8
|
2,958.00
|
LSE
|
14:59:37
|
|
9
|
2,958.00
|
LSE
|
14:59:37
|
|
9
|
2,958.00
|
LSE
|
14:59:37
|
|
12
|
2,958.00
|
LSE
|
14:59:37
|
|
16
|
2,958.00
|
LSE
|
14:59:37
|
|
162
|
2,958.00
|
LSE
|
14:59:37
|
|
636
|
2,958.00
|
LSE
|
14:59:37
|
|
7
|
2,963.00
|
LSE
|
15:05:51
|
|
8
|
2,963.00
|
LSE
|
15:05:51
|
|
9
|
2,963.00
|
LSE
|
15:05:51
|
|
7
|
2,961.00
|
LSE
|
15:08:17
|
|
8
|
2,961.00
|
LSE
|
15:08:17
|
|
8
|
2,962.00
|
LSE
|
15:08:17
|
|
9
|
2,961.00
|
LSE
|
15:08:17
|
|
9
|
2,962.00
|
LSE
|
15:08:17
|
|
14
|
2,962.00
|
LSE
|
15:08:17
|
|
38
|
2,962.00
|
LSE
|
15:08:17
|
|
683
|
2,962.00
|
LSE
|
15:08:17
|
|
9
|
2,960.00
|
LSE
|
15:08:57
|
|
7
|
2,965.00
|
LSE
|
15:13:22
|
|
12
|
2,967.00
|
LSE
|
15:15:01
|
|
467
|
2,967.00
|
LSE
|
15:15:01
|
|
7
|
2,967.00
|
LSE
|
15:18:52
|
|
8
|
2,967.00
|
LSE
|
15:18:52
|
|
8
|
2,967.00
|
LSE
|
15:18:52
|
|
8
|
2,967.00
|
LSE
|
15:18:52
|
|
9
|
2,967.00
|
LSE
|
15:18:52
|
|
12
|
2,967.00
|
LSE
|
15:18:52
|
|
710
|
2,967.00
|
LSE
|
15:18:52
|
|
4
|
2,965.00
|
LSE
|
15:20:01
|
|
11
|
2,965.00
|
LSE
|
15:20:01
|
|
3
|
2,964.00
|
LSE
|
15:22:58
|
|
4
|
2,964.00
|
LSE
|
15:22:58
|
|
6
|
2,964.00
|
LSE
|
15:22:58
|
|
6
|
2,964.00
|
LSE
|
15:22:58
|
|
683
|
2,964.00
|
LSE
|
15:22:58
|
|
3
|
2,963.00
|
LSE
|
15:22:59
|
|
6
|
2,963.00
|
LSE
|
15:22:59
|
|
8
|
2,963.00
|
LSE
|
15:22:59
|
|
4
|
2,962.00
|
LSE
|
15:24:43
|
|
6
|
2,962.00
|
LSE
|
15:24:43
|
|
7
|
2,962.00
|
LSE
|
15:24:43
|
|
7
|
2,962.00
|
LSE
|
15:24:43
|
|
378
|
2,962.00
|
LSE
|
15:24:43
|
|
5
|
2,961.00
|
LSE
|
15:25:22
|
|
6
|
2,961.00
|
LSE
|
15:25:22
|
|
7
|
2,961.00
|
LSE
|
15:25:22
|
|
8
|
2,961.00
|
LSE
|
15:25:22
|
|
2
|
2,960.00
|
LSE
|
15:25:36
|
|
3
|
2,960.00
|
LSE
|
15:25:36
|
|
3
|
2,960.00
|
LSE
|
15:25:36
|
|
311
|
2,960.00
|
LSE
|
15:25:36
|
|
3
|
2,959.00
|
LSE
|
15:27:54
|
|
3
|
2,959.00
|
LSE
|
15:27:54
|
|
4
|
2,959.00
|
LSE
|
15:27:54
|
|
6
|
2,958.00
|
LSE
|
15:27:57
|
|
6
|
2,958.00
|
LSE
|
15:27:57
|
|
9
|
2,958.00
|
LSE
|
15:27:57
|
|
365
|
2,958.00
|
LSE
|
15:27:57
|
|
4
|
2,957.00
|
LSE
|
15:28:35
|
|
5
|
2,957.00
|
LSE
|
15:28:35
|
|
6
|
2,957.00
|
LSE
|
15:28:35
|
|
41
|
2,957.00
|
LSE
|
15:28:35
|
|
41
|
2,957.00
|
LSE
|
15:28:35
|
|
84
|
2,957.00
|
LSE
|
15:28:35
|
|
2
|
2,962.00
|
LSE
|
15:31:43
|
|
3
|
2,961.00
|
LSE
|
15:31:43
|
|
4
|
2,961.00
|
LSE
|
15:31:43
|
|
5
|
2,961.00
|
LSE
|
15:31:43
|
|
8
|
2,962.00
|
LSE
|
15:31:43
|
|
8
|
2,963.00
|
LSE
|
15:31:43
|
|
8
|
2,963.00
|
LSE
|
15:31:43
|
|
8
|
2,963.00
|
LSE
|
15:31:43
|
|
8
|
2,963.00
|
LSE
|
15:31:43
|
|
12
|
2,963.00
|
LSE
|
15:31:43
|
|
732
|
2,963.00
|
LSE
|
15:31:43
|
|
1
|
2,961.00
|
LSE
|
15:31:48
|
|
5
|
2,961.00
|
LSE
|
15:31:48
|
|
698
|
2,963.00
|
LSE
|
15:32:35
|
|
7
|
2,962.00
|
LSE
|
15:32:52
|
|
9
|
2,962.00
|
LSE
|
15:32:52
|
|
3
|
2,965.00
|
LSE
|
15:33:23
|
|
4
|
2,965.00
|
LSE
|
15:33:23
|
|
7
|
2,966.00
|
LSE
|
15:33:23
|
|
8
|
2,965.00
|
LSE
|
15:33:23
|
|
5
|
2,964.00
|
LSE
|
15:33:29
|
|
5
|
2,964.00
|
LSE
|
15:33:29
|
|
3
|
2,963.00
|
LSE
|
15:33:39
|
|
7
|
2,963.00
|
LSE
|
15:33:39
|
|
3
|
2,962.00
|
LSE
|
15:33:40
|
|
5
|
2,962.00
|
LSE
|
15:33:40
|
|
7
|
2,962.00
|
LSE
|
15:33:40
|
|
10
|
2,962.00
|
LSE
|
15:33:40
|
|
255
|
2,962.00
|
LSE
|
15:33:40
|
|
2
|
2,961.00
|
LSE
|
15:34:18
|
|
5
|
2,961.00
|
LSE
|
15:34:18
|
|
7
|
2,961.00
|
LSE
|
15:34:18
|
|
5
|
2,960.00
|
LSE
|
15:35:00
|
|
6
|
2,960.00
|
LSE
|
15:35:00
|
|
10
|
2,960.00
|
LSE
|
15:35:00
|
|
7
|
2,963.00
|
LSE
|
15:35:30
|
|
359
|
2,963.00
|
LSE
|
15:35:30
|
|
361
|
2,963.00
|
LSE
|
15:35:30
|
|
705
|
2,967.00
|
LSE
|
15:37:42
|
|
2
|
2,966.00
|
LSE
|
15:37:44
|
|
8
|
2,966.00
|
LSE
|
15:37:44
|
|
9
|
2,966.00
|
LSE
|
15:37:59
|
|
3
|
2,965.00
|
LSE
|
15:38:05
|
|
6
|
2,965.00
|
LSE
|
15:38:05
|
|
410
|
2,964.00
|
LSE
|
15:38:07
|
|
3
|
2,964.00
|
LSE
|
15:38:10
|
|
4
|
2,964.00
|
LSE
|
15:38:10
|
|
5
|
2,964.00
|
LSE
|
15:38:10
|
|
74
|
2,964.00
|
LSE
|
15:38:10
|
|
6
|
2,963.00
|
LSE
|
15:38:30
|
|
7
|
2,963.00
|
LSE
|
15:38:30
|
|
8
|
2,963.00
|
LSE
|
15:38:30
|
|
3
|
2,962.00
|
LSE
|
15:39:24
|
|
4
|
2,962.00
|
LSE
|
15:39:24
|
|
6
|
2,962.00
|
LSE
|
15:39:24
|
|
8
|
2,962.00
|
LSE
|
15:39:24
|
|
9
|
2,962.00
|
LSE
|
15:39:24
|
|
203
|
2,962.00
|
LSE
|
15:39:24
|
|
292
|
2,962.00
|
LSE
|
15:39:24
|
|
2
|
2,964.00
|
LSE
|
15:41:52
|
|
2
|
2,964.00
|
LSE
|
15:41:52
|
|
8
|
2,964.00
|
LSE
|
15:41:52
|
|
95
|
2,964.00
|
LSE
|
15:41:52
|
|
3
|
2,963.00
|
LSE
|
15:41:54
|
|
3
|
2,963.00
|
LSE
|
15:41:54
|
|
4
|
2,963.00
|
LSE
|
15:41:54
|
|
5
|
2,963.00
|
LSE
|
15:41:54
|
|
5
|
2,963.00
|
LSE
|
15:41:54
|
|
8
|
2,964.00
|
LSE
|
15:44:11
|
|
9
|
2,964.00
|
LSE
|
15:44:11
|
|
14
|
2,963.00
|
LSE
|
15:44:28
|
|
2
|
2,963.00
|
LSE
|
15:45:11
|
|
7
|
2,963.00
|
LSE
|
15:45:11
|
|
2
|
2,962.00
|
LSE
|
15:45:17
|
|
5
|
2,962.00
|
LSE
|
15:45:17
|
|
595
|
2,962.00
|
LSE
|
15:45:17
|
|
2
|
2,961.00
|
LSE
|
15:45:25
|
|
4
|
2,961.00
|
LSE
|
15:45:25
|
|
6
|
2,961.00
|
LSE
|
15:45:25
|
|
6
|
2,961.00
|
LSE
|
15:45:25
|
|
7
|
2,961.00
|
LSE
|
15:45:25
|
|
8
|
2,961.00
|
LSE
|
15:45:25
|
|
4
|
2,960.00
|
LSE
|
15:46:08
|
|
6
|
2,960.00
|
LSE
|
15:46:08
|
|
7
|
2,960.00
|
LSE
|
15:46:08
|
|
7
|
2,960.00
|
LSE
|
15:46:08
|
|
8
|
2,960.00
|
LSE
|
15:46:08
|
|
9
|
2,960.00
|
LSE
|
15:46:08
|
|
94
|
2,960.00
|
LSE
|
15:46:08
|
|
423
|
2,960.00
|
LSE
|
15:46:08
|
|
149
|
2,966.00
|
LSE
|
15:49:10
|
|
563
|
2,966.00
|
LSE
|
15:49:10
|
|
7
|
2,966.00
|
LSE
|
15:49:26
|
|
2
|
2,965.00
|
LSE
|
15:49:56
|
|
3
|
2,965.00
|
LSE
|
15:49:56
|
|
3
|
2,965.00
|
LSE
|
15:49:56
|
|
5
|
2,965.00
|
LSE
|
15:49:56
|
|
105
|
2,964.00
|
LSE
|
15:50:43
|
|
8
|
2,966.00
|
LSE
|
15:51:33
|
|
8
|
2,966.00
|
LSE
|
15:51:33
|
|
667
|
2,966.00
|
LSE
|
15:51:33
|
|
2
|
2,964.00
|
LSE
|
15:52:28
|
|
4
|
2,964.00
|
LSE
|
15:52:28
|
|
4
|
2,964.00
|
LSE
|
15:52:28
|
|
5
|
2,964.00
|
LSE
|
15:52:28
|
|
6
|
2,964.00
|
LSE
|
15:52:28
|
|
9
|
2,964.00
|
LSE
|
15:52:28
|
|
598
|
2,964.00
|
LSE
|
15:52:28
|
|
6
|
2,963.00
|
LSE
|
15:53:47
|
|
210
|
2,963.00
|
LSE
|
15:53:47
|
|
13
|
2,964.00
|
LSE
|
15:55:22
|
|
5
|
2,962.00
|
LSE
|
15:56:24
|
|
6
|
2,962.00
|
LSE
|
15:56:24
|
|
6
|
2,962.00
|
LSE
|
15:56:24
|
|
11
|
2,962.00
|
LSE
|
15:56:24
|
|
14
|
2,962.00
|
LSE
|
15:56:24
|
|
334
|
2,962.00
|
LSE
|
15:56:24
|
|
7
|
2,965.00
|
LSE
|
15:59:21
|
|
8
|
2,965.00
|
LSE
|
15:59:21
|
|
12
|
2,965.00
|
LSE
|
15:59:21
|
|
7
|
2,964.00
|
LSE
|
16:00:20
|
|
684
|
2,964.00
|
LSE
|
16:00:20
|
|
7
|
2,966.00
|
LSE
|
16:01:32
|
|
8
|
2,966.00
|
LSE
|
16:01:32
|
|
9
|
2,966.00
|
LSE
|
16:01:32
|
|
9
|
2,966.00
|
LSE
|
16:01:32
|
|
10
|
2,966.00
|
LSE
|
16:01:32
|
|
15
|
2,966.00
|
LSE
|
16:01:32
|
|
392
|
2,966.00
|
LSE
|
16:01:32
|
|
8
|
2,966.00
|
LSE
|
16:03:29
|
|
8
|
2,966.00
|
LSE
|
16:03:29
|
|
3
|
2,965.00
|
LSE
|
16:03:51
|
|
8
|
2,965.00
|
LSE
|
16:03:51
|
|
9
|
2,965.00
|
LSE
|
16:03:51
|
|
429
|
2,965.00
|
LSE
|
16:03:51
|
|
15
|
2,964.00
|
LSE
|
16:03:59
|
|
4
|
2,963.00
|
LSE
|
16:04:12
|
|
7
|
2,963.00
|
LSE
|
16:04:12
|
|
8
|
2,963.00
|
LSE
|
16:04:12
|
|
9
|
2,963.00
|
LSE
|
16:04:12
|
|
10
|
2,963.00
|
LSE
|
16:04:12
|
|
13
|
2,963.00
|
LSE
|
16:04:12
|
|
488
|
2,963.00
|
LSE
|
16:04:12
|
|
4
|
2,962.00
|
LSE
|
16:05:00
|
|
16
|
2,962.00
|
LSE
|
16:05:00
|
|
252
|
2,962.00
|
LSE
|
16:05:00
|
|
9
|
2,971.00
|
LSE
|
16:10:05
|
|
9
|
2,971.00
|
LSE
|
16:10:05
|
|
9
|
2,971.00
|
LSE
|
16:10:05
|
|
15
|
2,971.00
|
LSE
|
16:10:05
|
|
11
|
2,973.00
|
LSE
|
16:12:17
|
|
13
|
2,973.00
|
LSE
|
16:12:17
|
|
1,025
|
2,973.00
|
LSE
|
16:12:17
|
|
706
|
2,975.00
|
LSE
|
16:13:10
|
|
8
|
2,974.00
|
LSE
|
16:13:24
|
|
8
|
2,974.00
|
LSE
|
16:13:24
|
|
9
|
2,974.00
|
LSE
|
16:13:24
|
|
7
|
2,974.00
|
LSE
|
16:14:52
|
|
197
|
2,973.00
|
LSE
|
16:15:09
|
|
268
|
2,973.00
|
LSE
|
16:15:09
|
|
13
|
2,977.00
|
LSE
|
16:16:46
|
|
7
|
2,975.00
|
LSE
|
16:17:30
|
|
8
|
2,975.00
|
LSE
|
16:17:30
|
|
8
|
2,975.00
|
LSE
|
16:17:30
|
|
9
|
2,975.00
|
LSE
|
16:17:30
|
|
13
|
2,974.00
|
LSE
|
16:18:02
|
|
5
|
2,973.00
|
LSE
|
16:18:26
|
|
214
|
2,973.00
|
LSE
|
16:18:26
|
|
500
|
2,973.00
|
LSE
|
16:18:26
|
|
3
|
2,972.00
|
LSE
|
16:18:47
|
|
5
|
2,972.00
|
LSE
|
16:18:47
|
|
7
|
2,972.00
|
LSE
|
16:18:47
|
|
9
|
2,972.00
|
LSE
|
16:18:47
|
|
189
|
2,972.00
|
LSE
|
16:18:47
|
|
8
|
2,971.00
|
LSE
|
16:19:33
|
|
479
|
2,971.00
|
LSE
|
16:19:33
|
|
8
|
2,972.00
|
LSE
|
16:22:58
|
|
9
|
2,972.00
|
LSE
|
16:22:58
|
|
10
|
2,972.00
|
LSE
|
16:22:58
|
|
11
|
2,971.00
|
LSE
|
16:25:08
|
|
9
|
2,972.00
|
LSE
|
16:28:28
|
|
10
|
2,972.00
|
LSE
|
16:28:28
|
|
10
|
2,972.00
|
LSE
|
16:28:28
|
|
6
|
2,970.00
|
LSE
|
16:29:43
|
|
7
|
2,971.00
|
LSE
|
16:29:43
|
|
8
|
2,970.00
|
LSE
|
16:29:43
|
|
13
|
2,971.00
|
LSE
|
16:29:43
|
|
14
|
2,970.00
|
LSE
|
16:29:43
|
|
362
|
2,970.00
|
LSE
|
16:29:43
|
|
774
|
2,971.00
|
LSE
|
16:29:43
|
|
3
|
2,969.00
|
LSE
|
16:29:54
|
|
4
|
2,969.00
|
LSE
|
16:29:54
|
|
9
|
2,969.00
|
LSE
|
16:29:54
|
|
9
|
2,969.00
|
LSE
|
16:29:54
|
|
11
|
2,969.00
|
LSE
|
16:29:54
|
|
19
|
2,969.00
|
LSE
|
16:29:54
|
|
39
|
2,969.00
|
LSE
|
16:29:54
|
|
118
|
2,969.00
|
LSE
|
16:29:54
|
|
147
|
2,969.00
|
LSE
|
16:29:54
|
|
8
|
2,972.00
|
LSE
|
16:33:39
|
|
7
|
2,975.00
|
LSE
|
16:34:13
|
|
15
|
2,975.00
|
LSE
|
16:34:13
|
|
847
|
2,975.00
|
LSE
|
16:34:13
|
|
8
|
2,975.00
|
LSE
|
16:37:15
|
|
10
|
2,975.00
|
LSE
|
16:37:15
|
|
15
|
2,975.00
|
LSE
|
16:37:15
|
|
809
|
2,975.00
|
LSE
|
16:37:15
|
|
8
|
2,975.00
|
LSE
|
16:40:04
|
|
8
|
2,975.00
|
LSE
|
16:40:04
|
|
40
|
2,975.00
|
LSE
|
16:40:04
|
|
253
|
2,975.00
|
LSE
|
16:40:04
|
|
410
|
2,975.00
|
LSE
|
16:40:04
|
|
2
|
2,974.00
|
LSE
|
16:40:38
|
|
7
|
2,974.00
|
LSE
|
16:40:38
|
|
8
|
2,974.00
|
LSE
|
16:40:38
|
|
4
|
2,973.00
|
LSE
|
16:45:30
|
|
4
|
2,973.00
|
LSE
|
16:45:30
|
|
6
|
2,973.00
|
LSE
|
16:45:30
|
|
7
|
2,973.00
|
LSE
|
16:45:30
|
|
12
|
2,973.00
|
LSE
|
16:45:30
|
|
15
|
2,973.00
|
LSE
|
16:45:30
|
|
160
|
2,973.00
|
LSE
|
16:45:30
|
|
695
|
2,973.00
|
LSE
|
16:45:30
|
|
3
|
2,972.00
|
LSE
|
16:46:55
|
|
5
|
2,972.00
|
LSE
|
16:46:55
|
|
7
|
2,972.00
|
LSE
|
16:46:55
|
|
8
|
2,973.00
|
LSE
|
16:46:55
|
|
8
|
2,973.00
|
LSE
|
16:46:55
|
|
9
|
2,973.00
|
LSE
|
16:46:55
|
|
12
|
2,973.00
|
LSE
|
16:46:55
|
|
9
|
2,972.00
|
LSE
|
16:47:53
|
|
14
|
2,973.00
|
LSE
|
16:47:53
|
|
71
|
2,972.00
|
LSE
|
16:47:53
|
|
346
|
2,972.00
|
LSE
|
16:47:53
|
|
7
|
2,972.00
|
LSE
|
16:51:01
|
|
4
|
2,971.00
|
LSE
|
16:51:30
|
|
5
|
2,971.00
|
LSE
|
16:51:30
|
|
5
|
2,971.00
|
LSE
|
16:51:30
|
|
13
|
2,971.00
|
LSE
|
16:51:30
|
|
775
|
2,971.00
|
LSE
|
16:51:30
|
|
5
|
2,970.00
|
LSE
|
16:51:40
|
|
8
|
2,970.00
|
LSE
|
16:51:40
|
|
11
|
2,970.00
|
LSE
|
16:51:40
|
|
14
|
2,970.00
|
LSE
|
16:51:40
|
|
3
|
2,969.00
|
LSE
|
16:52:01
|
|
4
|
2,969.00
|
LSE
|
16:52:01
|
|
5
|
2,969.00
|
LSE
|
16:52:01
|
|
5
|
2,969.00
|
LSE
|
16:52:01
|
|
291
|
2,969.00
|
LSE
|
16:52:01
|
|
91
|
2,970.00
|
LSE
|
16:56:22
|
|
180
|
2,970.00
|
LSE
|
16:56:22
|
|
413
|
2,970.00
|
LSE
|
16:56:22
|
|
8
|
2,970.00
|
LSE
|
16:57:35
|
|
9
|
2,970.00
|
LSE
|
16:57:35
|
|
12
|
2,970.00
|
LSE
|
16:57:35
|
|
2
|
2,968.00
|
LSE
|
16:59:02
|
|
3
|
2,968.00
|
LSE
|
16:59:02
|
|
6
|
2,968.00
|
LSE
|
16:59:02
|
|
11
|
2,968.00
|
LSE
|
16:59:02
|
|
30
|
2,968.00
|
LSE
|
16:59:02
|
|
3
|
2,967.00
|
LSE
|
16:59:57
|
|
3
|
2,967.00
|
LSE
|
16:59:57
|
|
5
|
2,967.00
|
LSE
|
16:59:57
|
|
6
|
2,967.00
|
LSE
|
16:59:57
|
|
8
|
2,967.00
|
LSE
|
16:59:57
|
|
12
|
2,967.00
|
LSE
|
16:59:57
|
|
493
|
2,967.00
|
LSE
|
16:59:57
|
|
7
|
2,967.00
|
LSE
|
17:00:32
|
|
16
|
2,967.00
|
LSE
|
17:00:32
|
|
7
|
2,968.00
|
LSE
|
17:01:00
|
|
11
|
2,968.00
|
LSE
|
17:01:00
|
|
67
|
2,967.00
|
LSE
|
17:01:00
|
|
208
|
2,967.00
|
LSE
|
17:01:00
|
|
7
|
2,970.00
|
LSE
|
17:01:55
|
|
8
|
2,969.00
|
LSE
|
17:02:56
|
|
8
|
2,970.00
|
LSE
|
17:02:56
|
|
9
|
2,970.00
|
LSE
|
17:02:56
|
|
730
|
2,969.00
|
LSE
|
17:02:56
|
|
7
|
2,971.00
|
LSE
|
17:04:54
|
|
7
|
2,970.00
|
LSE
|
17:05:09
|
|
13
|
2,970.00
|
LSE
|
17:05:09
|
|
19
|
2,970.00
|
LSE
|
17:05:09
|
|
677
|
2,970.00
|
LSE
|
17:05:09
|
|
7
|
2,970.00
|
LSE
|
17:05:50
|
|
8
|
2,970.00
|
LSE
|
17:05:50
|
|
8
|
2,970.00
|
LSE
|
17:05:50
|
|
10
|
2,969.00
|
LSE
|
17:05:50
|
|
8
|
2,972.00
|
LSE
|
17:07:21
|
|
718
|
2,972.00
|
LSE
|
17:07:21
|
|
8
|
2,971.00
|
LSE
|
17:08:04
|
|
9
|
2,971.00
|
LSE
|
17:08:04
|
|
12
|
2,971.00
|
LSE
|
17:08:04
|
|
7
|
2,971.00
|
LSE
|
17:08:35
|
|
13
|
2,971.00
|
LSE
|
17:08:35
|
|
7
|
2,970.00
|
LSE
|
17:09:28
|
|
7
|
2,970.00
|
LSE
|
17:09:28
|
|
7
|
2,970.00
|
LSE
|
17:10:13
|
|
8
|
2,970.00
|
LSE
|
17:10:13
|
|
118
|
2,970.00
|
LSE
|
17:10:39
|
|
500
|
2,970.00
|
LSE
|
17:10:39
|
|
1
|
2,970.00
|
LSE
|
17:11:15
|
|
6
|
2,970.00
|
LSE
|
17:11:15
|
|
12
|
2,970.00
|
LSE
|
17:11:15
|
|
286
|
2,970.00
|
LSE
|
17:11:15
|
|
2
|
2,969.00
|
LSE
|
17:11:36
|
|
7
|
2,970.00
|
LSE
|
17:11:36
|
|
13
|
2,969.00
|
LSE
|
17:11:36
|
|
458
|
2,969.00
|
LSE
|
17:11:36
|
|
7
|
2,971.00
|
LSE
|
17:13:46
|
|
7
|
2,971.00
|
LSE
|
17:13:46
|
|
7
|
2,971.00
|
LSE
|
17:13:46
|
|
10
|
2,971.00
|
LSE
|
17:13:46
|
|
13
|
2,971.00
|
LSE
|
17:13:46
|
|
320
|
2,971.00
|
LSE
|
17:13:46
|
|
346
|
2,971.00
|
LSE
|
17:13:46
|
|
9
|
2,972.00
|
LSE
|
17:15:57
|
|
759
|
2,972.00
|
LSE
|
17:15:57
|
|
8
|
2,972.00
|
LSE
|
17:17:55
|
|
10
|
2,972.00
|
LSE
|
17:17:55
|
|
11
|
2,972.00
|
LSE
|
17:17:55
|
|
12
|
2,972.00
|
LSE
|
17:17:55
|
|
16
|
2,972.00
|
LSE
|
17:17:55
|
|
694
|
2,972.00
|
LSE
|
17:17:55
|
|
13
|
2,976.00
|
LSE
|
17:20:54
|
|
14
|
2,976.00
|
LSE
|
17:20:54
|
|
15
|
2,976.00
|
LSE
|
17:20:54
|
|
15
|
2,976.00
|
LSE
|
17:20:54
|
|
21
|
2,976.00
|
LSE
|
17:20:54
|
|
8
|
2,976.00
|
LSE
|
17:21:05
|
|
8
|
2,976.00
|
LSE
|
17:21:05
|
|
9
|
2,976.00
|
LSE
|
17:21:05
|
|
9
|
2,976.00
|
LSE
|
17:21:05
|
|
13
|
2,976.00
|
LSE
|
17:21:05
|
|
184
|
2,977.00
|
LSE
|
17:23:14
|
|
1,251
|
2,977.00
|
LSE
|
17:23:14
|
|
960
|
2,977.00
|
LSE
|
17:23:49
|
|
246
|
2,977.00
|
LSE
|
17:25:15
|
|
318
|
2,977.00
|
LSE
|
17:25:15
|
|
253
|
2,977.00
|
LSE
|
17:25:17
|
|
461
|
2,977.00
|
LSE
|
17:25:17
|
|
245
|
2,978.00
|
LSE
|
17:25:19
|
|
525
|
2,978.00
|
LSE
|
17:25:19
|
|
1,080
|
2,978.00
|
LSE
|
17:25:19
|
|
278
|
2,978.00
|
LSE
|
17:25:20
|
|
572
|
2,978.00
|
LSE
|
17:25:20
|
|
99
|
2,978.00
|
LSE
|
17:25:23
|
|
102
|
2,978.00
|
LSE
|
17:25:23
|
|
168
|
2,978.00
|
LSE
|
17:25:23
|
|
12
|
2,978.00
|
LSE
|
17:25:41
|
|
13
|
2,978.00
|
LSE
|
17:25:41
|
|
13
|
2,978.00
|
LSE
|
17:25:41
|
|
13
|
2,978.00
|
LSE
|
17:25:41
|
|
21
|
2,978.00
|
LSE
|
17:25:41
|
|
264
|
2,978.00
|
LSE
|
17:25:41
|
|
44
|
2,977.00
|
LSE
|
17:26:07
|
|
345
|
2,977.00
|
LSE
|
17:26:07
|
|
818
|
2,977.00
|
LSE
|
17:26:07
|
|
496
|
2,977.00
|
LSE
|
17:26:12
|
|
2
|
2,976.00
|
LSE
|
17:26:18
|
|
370
|
2,977.00
|
LSE
|
17:27:07
|
|
6
|
2,976.00
|
LSE
|
17:28:09
|
|
7
|
2,976.00
|
LSE
|
17:28:09
|
|
8
|
2,976.00
|
LSE
|
17:28:09
|
|
8
|
2,976.00
|
LSE
|
17:28:09
|
|
12
|
2,976.00
|
LSE
|
17:28:09
|
|
6
|
2,976.00
|
LSE
|
17:28:16
|
|
7
|
2,976.00
|
LSE
|
17:28:16
|
|
8
|
2,976.00
|
LSE
|
17:28:16
|
|
8
|
2,976.00
|
LSE
|
17:28:16
|
|
10
|
2,976.00
|
LSE
|
17:28:16
|
|
606
|
2,975.00
|
LSE
|
17:28:19
|
|
16
|
2,975.00
|
LSE
|
17:29:56
|
|
16
|
2,975.00
|
LSE
|
17:29:56
|
|
17
|
2,975.00
|
LSE
|
17:29:56
|
|
17
|
2,975.00
|
LSE
|
17:29:56
|
|
24
|
2,975.00
|
LSE
|
17:29:56
|
|
648
|
2,975.00
|
LSE
|
17:29:56
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSDLLFFZLLEFBX
British American Tobacco (LSE:BATS)
過去 株価チャート
から 12 2024 まで 12 2024
British American Tobacco (LSE:BATS)
過去 株価チャート
から 12 2023 まで 12 2024
