Form 6-K - Report of foreign issuer [Rules 13a-16 and 15d-16]
20 Mai 2024 - 2:53PM
Edgar (US Regulatory)
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
May 20, 2024
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F
☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of May 20, 2024.
EXHIBIT INDEX
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the
undersigned, thereunto duly authorized.
|
British American Tobacco p.l.c.
|
|
|
|
|
|
|
|
|
|
|
By:
|
/s/ Nancy Jiang
|
|
|
|
Name:
|
Nancy Jiang |
|
|
|
Title:
|
Senior Assistant Company Secretary
|
|
|
|
|
|
Date: May 20, 2024
Exhibit 1
British American Tobacco p.l.c.
20 May 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:
|
17 May 2024
|
Number of ordinary shares of 25 pence each purchased:
|
94,559
|
Highest price paid per share (pence):
|
2495.00p
|
Lowest price paid per share (pence):
|
2469.00p
|
Volume weighted average price paid per share (pence):
|
2477.5440p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,223,099,101 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,278,266
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 17 May 2024 is
set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1263/1117
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
|
17/05/2024
|
94,559
|
2,477.5440
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/05/2024
|
0
|
0.0000
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/05/2024
|
0
|
0.0000
|
BATE
|
Schedule of purchases - individual transactions
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
3
|
2,489.00
|
LSE
|
08:00:22
|
9
|
2,488.00
|
LSE
|
08:00:25
|
32
|
2,488.00
|
LSE
|
08:00:25
|
100
|
2,488.00
|
LSE
|
08:00:25
|
440
|
2,488.00
|
LSE
|
08:00:25
|
8
|
2,487.00
|
LSE
|
08:02:03
|
712
|
2,487.00
|
LSE
|
08:02:03
|
62
|
2,486.00
|
LSE
|
08:04:26
|
5
|
2,486.00
|
LSE
|
08:05:13
|
184
|
2,486.00
|
LSE
|
08:05:13
|
33
|
2,487.00
|
LSE
|
08:10:38
|
5
|
2,486.00
|
LSE
|
08:10:57
|
4
|
2,489.00
|
LSE
|
08:16:09
|
31
|
2,489.00
|
LSE
|
08:16:09
|
212
|
2,489.00
|
LSE
|
08:16:09
|
3
|
2,492.00
|
LSE
|
08:19:56
|
135
|
2,492.00
|
LSE
|
08:19:56
|
7
|
2,491.00
|
LSE
|
08:20:16
|
71
|
2,491.00
|
LSE
|
08:20:16
|
141
|
2,491.00
|
LSE
|
08:20:16
|
364
|
2,491.00
|
LSE
|
08:20:16
|
161
|
2,490.00
|
LSE
|
08:20:52
|
288
|
2,490.00
|
LSE
|
08:20:52
|
30
|
2,489.00
|
LSE
|
08:21:03
|
4
|
2,492.00
|
LSE
|
08:24:28
|
37
|
2,492.00
|
LSE
|
08:24:28
|
100
|
2,492.00
|
LSE
|
08:24:28
|
34
|
2,493.00
|
LSE
|
08:25:16
|
5
|
2,495.00
|
LSE
|
08:27:00
|
30
|
2,495.00
|
LSE
|
08:27:00
|
107
|
2,495.00
|
LSE
|
08:27:00
|
2
|
2,494.00
|
LSE
|
08:28:25
|
74
|
2,494.00
|
LSE
|
08:28:25
|
42
|
2,493.00
|
LSE
|
08:29:28
|
20
|
2,493.00
|
LSE
|
08:29:44
|
15
|
2,493.00
|
LSE
|
08:30:29
|
1
|
2,493.00
|
LSE
|
08:30:51
|
5
|
2,494.00
|
LSE
|
08:33:11
|
6
|
2,493.00
|
LSE
|
08:36:20
|
5
|
2,493.00
|
LSE
|
08:40:46
|
2
|
2,493.00
|
LSE
|
08:41:02
|
4
|
2,493.00
|
LSE
|
08:41:50
|
20
|
2,493.00
|
LSE
|
08:41:50
|
30
|
2,493.00
|
LSE
|
08:41:50
|
43
|
2,494.00
|
LSE
|
08:41:50
|
101
|
2,493.00
|
LSE
|
08:41:50
|
118
|
2,493.00
|
LSE
|
08:41:50
|
3
|
2,493.00
|
LSE
|
08:46:23
|
52
|
2,492.00
|
LSE
|
08:46:23
|
209
|
2,493.00
|
LSE
|
08:46:23
|
47
|
2,491.00
|
LSE
|
08:47:27
|
9
|
2,491.00
|
LSE
|
08:47:43
|
5
|
2,491.00
|
LSE
|
08:47:55
|
28
|
2,491.00
|
LSE
|
08:47:55
|
100
|
2,491.00
|
LSE
|
08:47:55
|
104
|
2,491.00
|
LSE
|
08:49:29
|
3
|
2,491.00
|
LSE
|
08:50:48
|
4
|
2,492.00
|
LSE
|
08:52:58
|
35
|
2,492.00
|
LSE
|
08:53:38
|
171
|
2,492.00
|
LSE
|
08:53:49
|
28
|
2,493.00
|
LSE
|
08:56:43
|
5
|
2,493.00
|
LSE
|
08:58:04
|
22
|
2,494.00
|
LSE
|
09:00:12
|
17
|
2,494.00
|
LSE
|
09:00:15
|
27
|
2,494.00
|
LSE
|
09:00:15
|
183
|
2,494.00
|
LSE
|
09:00:15
|
3
|
2,494.00
|
LSE
|
09:03:00
|
29
|
2,494.00
|
LSE
|
09:05:03
|
146
|
2,494.00
|
LSE
|
09:05:03
|
3
|
2,494.00
|
LSE
|
09:06:33
|
53
|
2,494.00
|
LSE
|
09:06:33
|
108
|
2,494.00
|
LSE
|
09:07:06
|
4
|
2,494.00
|
LSE
|
09:08:11
|
95
|
2,495.00
|
LSE
|
09:19:07
|
119
|
2,495.00
|
LSE
|
09:19:49
|
6
|
2,494.00
|
LSE
|
09:20:34
|
8
|
2,494.00
|
LSE
|
09:20:34
|
55
|
2,494.00
|
LSE
|
09:20:34
|
112
|
2,494.00
|
LSE
|
09:20:34
|
3
|
2,493.00
|
LSE
|
09:21:12
|
28
|
2,493.00
|
LSE
|
09:21:12
|
51
|
2,493.00
|
LSE
|
09:27:54
|
117
|
2,493.00
|
LSE
|
09:27:54
|
4
|
2,494.00
|
LSE
|
09:31:05
|
107
|
2,494.00
|
LSE
|
09:31:05
|
4
|
2,492.00
|
LSE
|
09:34:09
|
178
|
2,492.00
|
LSE
|
09:34:09
|
4
|
2,492.00
|
LSE
|
09:34:27
|
4
|
2,494.00
|
LSE
|
09:37:39
|
32
|
2,493.00
|
LSE
|
09:37:39
|
10
|
2,493.00
|
LSE
|
09:38:15
|
2
|
2,493.00
|
LSE
|
09:38:40
|
40
|
2,493.00
|
LSE
|
09:38:40
|
190
|
2,493.00
|
LSE
|
09:38:40
|
4
|
2,494.00
|
LSE
|
09:45:05
|
29
|
2,494.00
|
LSE
|
09:45:05
|
111
|
2,494.00
|
LSE
|
09:45:05
|
5
|
2,495.00
|
LSE
|
09:47:06
|
225
|
2,495.00
|
LSE
|
09:47:06
|
401
|
2,495.00
|
LSE
|
09:47:06
|
4
|
2,494.00
|
LSE
|
09:47:11
|
29
|
2,494.00
|
LSE
|
09:47:11
|
37
|
2,493.00
|
LSE
|
09:48:11
|
99
|
2,493.00
|
LSE
|
09:48:11
|
4
|
2,491.00
|
LSE
|
09:48:16
|
6
|
2,490.00
|
LSE
|
09:49:07
|
420
|
2,490.00
|
LSE
|
09:49:07
|
3
|
2,491.00
|
LSE
|
09:58:43
|
29
|
2,491.00
|
LSE
|
09:58:43
|
219
|
2,491.00
|
LSE
|
09:58:43
|
3
|
2,491.00
|
LSE
|
09:59:19
|
11
|
2,491.00
|
LSE
|
09:59:19
|
1
|
2,491.00
|
LSE
|
09:59:45
|
4
|
2,491.00
|
LSE
|
10:01:01
|
38
|
2,491.00
|
LSE
|
10:01:01
|
133
|
2,491.00
|
LSE
|
10:01:01
|
7
|
2,490.00
|
LSE
|
10:01:29
|
40
|
2,491.00
|
LSE
|
10:01:29
|
101
|
2,490.00
|
LSE
|
10:01:29
|
196
|
2,491.00
|
LSE
|
10:02:02
|
4
|
2,490.00
|
LSE
|
10:02:04
|
28
|
2,490.00
|
LSE
|
10:02:04
|
39
|
2,491.00
|
LSE
|
10:05:02
|
3
|
2,490.00
|
LSE
|
10:05:04
|
103
|
2,490.00
|
LSE
|
10:05:04
|
2
|
2,487.00
|
LSE
|
10:05:21
|
3
|
2,485.00
|
LSE
|
10:05:21
|
3
|
2,489.00
|
LSE
|
10:05:21
|
44
|
2,489.00
|
LSE
|
10:05:21
|
100
|
2,489.00
|
LSE
|
10:05:21
|
113
|
2,488.00
|
LSE
|
10:05:21
|
166
|
2,487.00
|
LSE
|
10:05:21
|
285
|
2,488.00
|
LSE
|
10:05:21
|
382
|
2,486.00
|
LSE
|
10:05:21
|
580
|
2,485.00
|
LSE
|
10:05:21
|
38
|
2,484.00
|
LSE
|
10:05:24
|
67
|
2,484.00
|
LSE
|
10:05:24
|
149
|
2,484.00
|
LSE
|
10:05:24
|
2
|
2,483.00
|
LSE
|
10:05:27
|
4
|
2,483.00
|
LSE
|
10:05:27
|
33
|
2,483.00
|
LSE
|
10:05:27
|
52
|
2,483.00
|
LSE
|
10:05:27
|
142
|
2,483.00
|
LSE
|
10:05:27
|
145
|
2,483.00
|
LSE
|
10:05:27
|
5
|
2,483.00
|
LSE
|
10:06:05
|
37
|
2,482.00
|
LSE
|
10:06:05
|
70
|
2,482.00
|
LSE
|
10:06:05
|
157
|
2,482.00
|
LSE
|
10:06:05
|
4
|
2,483.00
|
LSE
|
10:07:02
|
40
|
2,483.00
|
LSE
|
10:07:02
|
139
|
2,483.00
|
LSE
|
10:07:02
|
3
|
2,481.00
|
LSE
|
10:08:28
|
107
|
2,481.00
|
LSE
|
10:08:28
|
60
|
2,482.00
|
LSE
|
10:09:43
|
62
|
2,482.00
|
LSE
|
10:09:46
|
220
|
2,482.00
|
LSE
|
10:09:46
|
61
|
2,484.00
|
LSE
|
10:15:17
|
300
|
2,484.00
|
LSE
|
10:15:17
|
412
|
2,484.00
|
LSE
|
10:15:17
|
413
|
2,484.00
|
LSE
|
10:15:17
|
8
|
2,483.00
|
LSE
|
10:15:20
|
29
|
2,483.00
|
LSE
|
10:15:20
|
273
|
2,483.00
|
LSE
|
10:15:20
|
294
|
2,483.00
|
LSE
|
10:15:20
|
368
|
2,483.00
|
LSE
|
10:15:20
|
440
|
2,483.00
|
LSE
|
10:15:20
|
490
|
2,483.00
|
LSE
|
10:15:20
|
6
|
2,482.00
|
LSE
|
10:15:23
|
7
|
2,482.00
|
LSE
|
10:15:23
|
9
|
2,482.00
|
LSE
|
10:15:23
|
168
|
2,482.00
|
LSE
|
10:15:23
|
172
|
2,482.00
|
LSE
|
10:15:23
|
345
|
2,482.00
|
LSE
|
10:15:23
|
474
|
2,482.00
|
LSE
|
10:15:23
|
11
|
2,481.00
|
LSE
|
10:15:27
|
6
|
2,482.00
|
LSE
|
10:16:00
|
166
|
2,482.00
|
LSE
|
10:16:00
|
109
|
2,482.00
|
LSE
|
10:16:22
|
9
|
2,481.00
|
LSE
|
10:16:45
|
86
|
2,481.00
|
LSE
|
10:16:45
|
155
|
2,481.00
|
LSE
|
10:16:45
|
240
|
2,481.00
|
LSE
|
10:16:45
|
453
|
2,481.00
|
LSE
|
10:16:45
|
11
|
2,481.00
|
LSE
|
10:17:03
|
76
|
2,481.00
|
LSE
|
10:17:03
|
111
|
2,481.00
|
LSE
|
10:17:03
|
118
|
2,481.00
|
LSE
|
10:17:03
|
244
|
2,481.00
|
LSE
|
10:17:03
|
368
|
2,481.00
|
LSE
|
10:17:03
|
3
|
2,481.00
|
LSE
|
10:17:30
|
9
|
2,481.00
|
LSE
|
10:17:30
|
68
|
2,481.00
|
LSE
|
10:17:30
|
90
|
2,481.00
|
LSE
|
10:17:30
|
208
|
2,481.00
|
LSE
|
10:17:30
|
6
|
2,481.00
|
LSE
|
10:18:07
|
44
|
2,481.00
|
LSE
|
10:18:07
|
173
|
2,481.00
|
LSE
|
10:18:07
|
4
|
2,481.00
|
LSE
|
10:18:25
|
5
|
2,481.00
|
LSE
|
10:18:49
|
50
|
2,481.00
|
LSE
|
10:18:49
|
129
|
2,481.00
|
LSE
|
10:18:49
|
4
|
2,481.00
|
LSE
|
10:20:35
|
34
|
2,481.00
|
LSE
|
10:20:35
|
222
|
2,481.00
|
LSE
|
10:20:35
|
42
|
2,480.00
|
LSE
|
10:21:02
|
4
|
2,480.00
|
LSE
|
10:23:37
|
77
|
2,480.00
|
LSE
|
10:23:37
|
176
|
2,480.00
|
LSE
|
10:23:37
|
10
|
2,479.00
|
LSE
|
10:25:06
|
59
|
2,480.00
|
LSE
|
10:25:06
|
112
|
2,480.00
|
LSE
|
10:25:06
|
5
|
2,479.00
|
LSE
|
10:25:13
|
10
|
2,479.00
|
LSE
|
10:25:13
|
122
|
2,479.00
|
LSE
|
10:25:13
|
483
|
2,479.00
|
LSE
|
10:25:13
|
27
|
2,480.00
|
LSE
|
10:26:02
|
43
|
2,480.00
|
LSE
|
10:26:02
|
211
|
2,480.00
|
LSE
|
10:26:02
|
3
|
2,478.00
|
LSE
|
10:27:20
|
4
|
2,478.00
|
LSE
|
10:27:20
|
29
|
2,478.00
|
LSE
|
10:27:20
|
67
|
2,478.00
|
LSE
|
10:27:20
|
10
|
2,479.00
|
LSE
|
10:30:22
|
19
|
2,479.00
|
LSE
|
10:30:54
|
16
|
2,479.00
|
LSE
|
10:31:25
|
188
|
2,481.00
|
LSE
|
10:31:27
|
6
|
2,481.00
|
LSE
|
10:32:22
|
47
|
2,481.00
|
LSE
|
10:32:22
|
59
|
2,481.00
|
LSE
|
10:32:22
|
3
|
2,481.00
|
LSE
|
10:36:09
|
40
|
2,481.00
|
LSE
|
10:36:09
|
43
|
2,481.00
|
LSE
|
10:36:09
|
188
|
2,481.00
|
LSE
|
10:36:09
|
18
|
2,480.00
|
LSE
|
10:38:39
|
15
|
2,480.00
|
LSE
|
10:39:05
|
4
|
2,480.00
|
LSE
|
10:39:41
|
2
|
2,480.00
|
LSE
|
10:41:51
|
4
|
2,480.00
|
LSE
|
10:41:51
|
20
|
2,480.00
|
LSE
|
10:41:51
|
102
|
2,480.00
|
LSE
|
10:41:51
|
3
|
2,480.00
|
LSE
|
10:41:55
|
59
|
2,480.00
|
LSE
|
10:41:55
|
60
|
2,480.00
|
LSE
|
10:41:55
|
98
|
2,480.00
|
LSE
|
10:41:55
|
239
|
2,480.00
|
LSE
|
10:41:55
|
47
|
2,479.00
|
LSE
|
10:42:56
|
82
|
2,479.00
|
LSE
|
10:42:56
|
101
|
2,479.00
|
LSE
|
10:42:56
|
28
|
2,478.00
|
LSE
|
10:43:14
|
195
|
2,478.00
|
LSE
|
10:43:14
|
3
|
2,477.00
|
LSE
|
10:44:01
|
52
|
2,477.00
|
LSE
|
10:44:01
|
142
|
2,477.00
|
LSE
|
10:44:01
|
4
|
2,477.00
|
LSE
|
10:44:12
|
2
|
2,476.00
|
LSE
|
10:45:20
|
127
|
2,476.00
|
LSE
|
10:45:20
|
3
|
2,476.00
|
LSE
|
10:51:22
|
4
|
2,476.00
|
LSE
|
10:51:22
|
52
|
2,476.00
|
LSE
|
10:51:22
|
94
|
2,476.00
|
LSE
|
10:51:22
|
138
|
2,476.00
|
LSE
|
10:51:22
|
3
|
2,476.00
|
LSE
|
10:53:26
|
6
|
2,476.00
|
LSE
|
10:53:30
|
86
|
2,479.00
|
LSE
|
10:53:57
|
5
|
2,479.00
|
LSE
|
10:53:58
|
45
|
2,479.00
|
LSE
|
10:53:58
|
252
|
2,479.00
|
LSE
|
10:53:58
|
43
|
2,479.00
|
LSE
|
10:54:08
|
43
|
2,479.00
|
LSE
|
10:54:08
|
101
|
2,479.00
|
LSE
|
10:54:08
|
32
|
2,479.00
|
LSE
|
10:54:26
|
97
|
2,479.00
|
LSE
|
10:54:26
|
112
|
2,479.00
|
LSE
|
10:54:26
|
40
|
2,479.00
|
LSE
|
10:55:22
|
137
|
2,479.00
|
LSE
|
10:55:22
|
3
|
2,479.00
|
LSE
|
10:56:10
|
16
|
2,479.00
|
LSE
|
10:56:10
|
9
|
2,479.00
|
LSE
|
10:56:30
|
29
|
2,479.00
|
LSE
|
10:57:12
|
54
|
2,479.00
|
LSE
|
10:59:46
|
7
|
2,479.00
|
LSE
|
11:00:06
|
34
|
2,479.00
|
LSE
|
11:00:06
|
59
|
2,479.00
|
LSE
|
11:00:06
|
182
|
2,479.00
|
LSE
|
11:00:06
|
330
|
2,479.00
|
LSE
|
11:00:06
|
2
|
2,478.00
|
LSE
|
11:00:14
|
5
|
2,478.00
|
LSE
|
11:00:14
|
22
|
2,476.00
|
LSE
|
11:00:14
|
41
|
2,478.00
|
LSE
|
11:00:14
|
56
|
2,478.00
|
LSE
|
11:00:14
|
124
|
2,477.00
|
LSE
|
11:00:14
|
154
|
2,476.00
|
LSE
|
11:00:14
|
187
|
2,478.00
|
LSE
|
11:00:14
|
135
|
2,475.00
|
LSE
|
11:00:15
|
19
|
2,474.00
|
LSE
|
11:01:17
|
10
|
2,474.00
|
LSE
|
11:01:44
|
5
|
2,475.00
|
LSE
|
11:04:55
|
16
|
2,474.00
|
LSE
|
11:05:18
|
16
|
2,474.00
|
LSE
|
11:06:01
|
2
|
2,474.00
|
LSE
|
11:06:02
|
27
|
2,474.00
|
LSE
|
11:06:02
|
78
|
2,474.00
|
LSE
|
11:06:02
|
79
|
2,474.00
|
LSE
|
11:06:02
|
168
|
2,474.00
|
LSE
|
11:06:02
|
87
|
2,475.00
|
LSE
|
11:15:54
|
6
|
2,477.00
|
LSE
|
11:18:10
|
66
|
2,477.00
|
LSE
|
11:18:10
|
3
|
2,476.00
|
LSE
|
11:30:02
|
4
|
2,476.00
|
LSE
|
11:30:02
|
45
|
2,476.00
|
LSE
|
11:30:02
|
49
|
2,476.00
|
LSE
|
11:30:02
|
86
|
2,476.00
|
LSE
|
11:30:02
|
292
|
2,476.00
|
LSE
|
11:30:02
|
325
|
2,476.00
|
LSE
|
11:30:02
|
10
|
2,475.00
|
LSE
|
11:42:38
|
2
|
2,474.00
|
LSE
|
11:45:29
|
26
|
2,473.00
|
LSE
|
11:45:29
|
92
|
2,474.00
|
LSE
|
11:45:29
|
111
|
2,473.00
|
LSE
|
11:45:29
|
123
|
2,474.00
|
LSE
|
11:45:29
|
206
|
2,474.00
|
LSE
|
11:45:29
|
206
|
2,474.00
|
LSE
|
11:45:29
|
21
|
2,473.00
|
LSE
|
11:46:31
|
5
|
2,473.00
|
LSE
|
11:46:47
|
37
|
2,473.00
|
LSE
|
11:47:33
|
6
|
2,474.00
|
LSE
|
11:48:35
|
19
|
2,473.00
|
LSE
|
11:48:57
|
18
|
2,473.00
|
LSE
|
11:49:37
|
18
|
2,473.00
|
LSE
|
11:49:58
|
19
|
2,473.00
|
LSE
|
11:50:38
|
8
|
2,473.00
|
LSE
|
11:51:03
|
14
|
2,473.00
|
LSE
|
11:51:38
|
2
|
2,473.00
|
LSE
|
11:52:06
|
140
|
2,476.00
|
LSE
|
11:52:26
|
7
|
2,475.00
|
LSE
|
11:53:39
|
9
|
2,475.00
|
LSE
|
11:53:39
|
10
|
2,475.00
|
LSE
|
11:53:39
|
73
|
2,475.00
|
LSE
|
11:53:39
|
125
|
2,475.00
|
LSE
|
11:53:39
|
426
|
2,475.00
|
LSE
|
11:53:39
|
3
|
2,475.00
|
LSE
|
12:01:14
|
4
|
2,475.00
|
LSE
|
12:01:14
|
5
|
2,475.00
|
LSE
|
12:01:14
|
6
|
2,475.00
|
LSE
|
12:01:14
|
70
|
2,475.00
|
LSE
|
12:01:14
|
86
|
2,475.00
|
LSE
|
12:01:14
|
264
|
2,475.00
|
LSE
|
12:01:14
|
316
|
2,475.00
|
LSE
|
12:01:14
|
323
|
2,475.00
|
LSE
|
12:01:14
|
3
|
2,475.00
|
LSE
|
12:03:03
|
58
|
2,475.00
|
LSE
|
12:03:03
|
95
|
2,475.00
|
LSE
|
12:03:03
|
160
|
2,475.00
|
LSE
|
12:03:03
|
3
|
2,475.00
|
LSE
|
12:04:15
|
56
|
2,475.00
|
LSE
|
12:04:15
|
82
|
2,475.00
|
LSE
|
12:04:15
|
122
|
2,475.00
|
LSE
|
12:04:15
|
29
|
2,473.00
|
LSE
|
12:04:21
|
10
|
2,473.00
|
LSE
|
12:04:41
|
9
|
2,473.00
|
LSE
|
12:05:44
|
3
|
2,474.00
|
LSE
|
12:07:47
|
239
|
2,476.00
|
LSE
|
12:14:23
|
10
|
2,475.00
|
LSE
|
12:15:25
|
12
|
2,475.00
|
LSE
|
12:16:07
|
20
|
2,475.00
|
LSE
|
12:16:27
|
18
|
2,475.00
|
LSE
|
12:17:07
|
8
|
2,475.00
|
LSE
|
12:17:27
|
27
|
2,475.00
|
LSE
|
12:18:08
|
10
|
2,475.00
|
LSE
|
12:18:27
|
6
|
2,475.00
|
LSE
|
12:19:09
|
1
|
2,475.00
|
LSE
|
12:19:28
|
98
|
2,475.00
|
LSE
|
12:23:45
|
15
|
2,475.00
|
LSE
|
12:24:04
|
73
|
2,475.00
|
LSE
|
12:24:45
|
95
|
2,475.00
|
LSE
|
12:24:46
|
30
|
2,475.00
|
LSE
|
12:24:52
|
4
|
2,475.00
|
LSE
|
12:25:07
|
3
|
2,475.00
|
LSE
|
12:26:48
|
10
|
2,475.00
|
LSE
|
12:26:48
|
20
|
2,475.00
|
LSE
|
12:26:48
|
75
|
2,475.00
|
LSE
|
12:26:48
|
215
|
2,475.00
|
LSE
|
12:26:48
|
375
|
2,475.00
|
LSE
|
12:26:48
|
3
|
2,475.00
|
LSE
|
12:33:28
|
7
|
2,475.00
|
LSE
|
12:33:28
|
94
|
2,475.00
|
LSE
|
12:33:28
|
121
|
2,475.00
|
LSE
|
12:33:28
|
338
|
2,475.00
|
LSE
|
12:33:28
|
71
|
2,476.00
|
LSE
|
12:35:27
|
4
|
2,476.00
|
LSE
|
12:46:28
|
84
|
2,476.00
|
LSE
|
12:46:28
|
1
|
2,476.00
|
LSE
|
12:47:28
|
20
|
2,476.00
|
LSE
|
12:48:59
|
43
|
2,476.00
|
LSE
|
12:49:00
|
46
|
2,476.00
|
LSE
|
12:52:26
|
10
|
2,475.00
|
LSE
|
12:53:03
|
4
|
2,475.00
|
LSE
|
12:53:46
|
1
|
2,475.00
|
LSE
|
12:54:05
|
3
|
2,475.00
|
LSE
|
12:54:08
|
8
|
2,475.00
|
LSE
|
12:54:15
|
104
|
2,475.00
|
LSE
|
12:54:15
|
276
|
2,475.00
|
LSE
|
12:54:15
|
351
|
2,475.00
|
LSE
|
12:54:15
|
38
|
2,474.00
|
LSE
|
12:54:59
|
53
|
2,475.00
|
LSE
|
13:00:20
|
236
|
2,475.00
|
LSE
|
13:00:20
|
330
|
2,474.00
|
LSE
|
13:00:59
|
8
|
2,474.00
|
LSE
|
13:01:19
|
28
|
2,474.00
|
LSE
|
13:01:57
|
4
|
2,474.00
|
LSE
|
13:02:02
|
12
|
2,474.00
|
LSE
|
13:02:02
|
46
|
2,474.00
|
LSE
|
13:02:02
|
54
|
2,474.00
|
LSE
|
13:02:02
|
182
|
2,474.00
|
LSE
|
13:02:02
|
257
|
2,474.00
|
LSE
|
13:02:02
|
8
|
2,473.00
|
LSE
|
13:02:03
|
60
|
2,473.00
|
LSE
|
13:02:03
|
210
|
2,473.00
|
LSE
|
13:02:03
|
310
|
2,473.00
|
LSE
|
13:02:03
|
663
|
2,473.00
|
LSE
|
13:02:03
|
4
|
2,472.00
|
LSE
|
13:06:39
|
10
|
2,472.00
|
LSE
|
13:06:39
|
43
|
2,472.00
|
LSE
|
13:06:39
|
66
|
2,472.00
|
LSE
|
13:06:39
|
73
|
2,472.00
|
LSE
|
13:06:39
|
265
|
2,472.00
|
LSE
|
13:06:39
|
6
|
2,471.00
|
LSE
|
13:08:06
|
23
|
2,471.00
|
LSE
|
13:08:06
|
26
|
2,471.00
|
LSE
|
13:08:06
|
79
|
2,471.00
|
LSE
|
13:08:06
|
251
|
2,471.00
|
LSE
|
13:08:06
|
279
|
2,471.00
|
LSE
|
13:08:06
|
15
|
2,474.00
|
LSE
|
13:11:31
|
69
|
2,474.00
|
LSE
|
13:11:31
|
98
|
2,474.00
|
LSE
|
13:11:31
|
387
|
2,474.00
|
LSE
|
13:11:31
|
6
|
2,474.00
|
LSE
|
13:16:27
|
12
|
2,474.00
|
LSE
|
13:16:27
|
50
|
2,474.00
|
LSE
|
13:16:27
|
70
|
2,474.00
|
LSE
|
13:16:27
|
98
|
2,474.00
|
LSE
|
13:16:27
|
4
|
2,473.00
|
LSE
|
13:18:53
|
319
|
2,473.00
|
LSE
|
13:18:53
|
406
|
2,473.00
|
LSE
|
13:19:02
|
15
|
2,473.00
|
LSE
|
13:22:48
|
18
|
2,473.00
|
LSE
|
13:23:12
|
3
|
2,473.00
|
LSE
|
13:23:24
|
41
|
2,473.00
|
LSE
|
13:23:24
|
129
|
2,473.00
|
LSE
|
13:23:24
|
220
|
2,473.00
|
LSE
|
13:23:43
|
206
|
2,475.00
|
LSE
|
13:28:40
|
9
|
2,474.00
|
LSE
|
13:29:43
|
60
|
2,474.00
|
LSE
|
13:29:43
|
168
|
2,474.00
|
LSE
|
13:29:43
|
408
|
2,474.00
|
LSE
|
13:29:43
|
9
|
2,473.00
|
LSE
|
13:29:56
|
1
|
2,473.00
|
LSE
|
13:30:00
|
41
|
2,473.00
|
LSE
|
13:30:00
|
29
|
2,473.00
|
LSE
|
13:30:41
|
38
|
2,473.00
|
LSE
|
13:30:44
|
5
|
2,475.00
|
LSE
|
13:35:39
|
11
|
2,475.00
|
LSE
|
13:35:39
|
108
|
2,475.00
|
LSE
|
13:35:39
|
190
|
2,475.00
|
LSE
|
13:35:39
|
280
|
2,475.00
|
LSE
|
13:35:39
|
8
|
2,475.00
|
LSE
|
13:36:21
|
19
|
2,475.00
|
LSE
|
13:36:21
|
9
|
2,475.00
|
LSE
|
13:36:41
|
16
|
2,475.00
|
LSE
|
13:37:22
|
5
|
2,475.00
|
LSE
|
13:37:23
|
33
|
2,475.00
|
LSE
|
13:37:23
|
40
|
2,475.00
|
LSE
|
13:37:23
|
69
|
2,475.00
|
LSE
|
13:37:23
|
208
|
2,475.00
|
LSE
|
13:37:23
|
3
|
2,476.00
|
LSE
|
13:39:02
|
7
|
2,476.00
|
LSE
|
13:39:02
|
173
|
2,476.00
|
LSE
|
13:39:02
|
522
|
2,476.00
|
LSE
|
13:39:02
|
4
|
2,475.00
|
LSE
|
13:40:25
|
8
|
2,475.00
|
LSE
|
13:40:25
|
19
|
2,475.00
|
LSE
|
13:40:27
|
3
|
2,475.00
|
LSE
|
13:40:52
|
5
|
2,475.00
|
LSE
|
13:40:52
|
7
|
2,475.00
|
LSE
|
13:40:52
|
18
|
2,475.00
|
LSE
|
13:40:52
|
109
|
2,475.00
|
LSE
|
13:40:52
|
3
|
2,475.00
|
LSE
|
13:42:53
|
59
|
2,475.00
|
LSE
|
13:42:53
|
98
|
2,475.00
|
LSE
|
13:42:53
|
4
|
2,475.00
|
LSE
|
13:44:02
|
39
|
2,475.00
|
LSE
|
13:44:02
|
56
|
2,475.00
|
LSE
|
13:44:02
|
7
|
2,475.00
|
LSE
|
13:44:54
|
43
|
2,475.00
|
LSE
|
13:44:54
|
46
|
2,475.00
|
LSE
|
13:44:54
|
4
|
2,475.00
|
LSE
|
13:47:02
|
45
|
2,475.00
|
LSE
|
13:47:02
|
60
|
2,475.00
|
LSE
|
13:47:02
|
4
|
2,476.00
|
LSE
|
13:49:03
|
33
|
2,476.00
|
LSE
|
13:49:03
|
53
|
2,475.00
|
LSE
|
13:49:03
|
330
|
2,476.00
|
LSE
|
13:49:03
|
474
|
2,476.00
|
LSE
|
13:49:03
|
5
|
2,476.00
|
LSE
|
13:51:43
|
31
|
2,476.00
|
LSE
|
13:51:43
|
59
|
2,476.00
|
LSE
|
13:51:43
|
252
|
2,476.00
|
LSE
|
13:51:43
|
42
|
2,476.00
|
LSE
|
13:53:32
|
20
|
2,476.00
|
LSE
|
13:53:55
|
39
|
2,476.00
|
LSE
|
13:53:55
|
46
|
2,476.00
|
LSE
|
13:53:55
|
156
|
2,476.00
|
LSE
|
13:53:55
|
3
|
2,475.00
|
LSE
|
13:55:15
|
45
|
2,475.00
|
LSE
|
13:55:15
|
1
|
2,476.00
|
LSE
|
14:03:45
|
4
|
2,476.00
|
LSE
|
14:03:45
|
4
|
2,476.00
|
LSE
|
14:03:45
|
6
|
2,476.00
|
LSE
|
14:03:45
|
51
|
2,476.00
|
LSE
|
14:03:45
|
85
|
2,476.00
|
LSE
|
14:03:45
|
272
|
2,476.00
|
LSE
|
14:03:45
|
369
|
2,476.00
|
LSE
|
14:03:45
|
6
|
2,476.00
|
LSE
|
14:05:32
|
377
|
2,476.00
|
LSE
|
14:05:32
|
44
|
2,476.00
|
LSE
|
14:06:30
|
200
|
2,476.00
|
LSE
|
14:06:30
|
7
|
2,477.00
|
LSE
|
14:18:19
|
15
|
2,477.00
|
LSE
|
14:18:19
|
148
|
2,477.00
|
LSE
|
14:18:19
|
234
|
2,477.00
|
LSE
|
14:18:19
|
467
|
2,477.00
|
LSE
|
14:18:19
|
503
|
2,477.00
|
LSE
|
14:18:19
|
5
|
2,477.00
|
LSE
|
14:19:56
|
11
|
2,477.00
|
LSE
|
14:19:56
|
36
|
2,477.00
|
LSE
|
14:19:56
|
64
|
2,477.00
|
LSE
|
14:19:56
|
162
|
2,477.00
|
LSE
|
14:19:56
|
309
|
2,477.00
|
LSE
|
14:19:56
|
7
|
2,479.00
|
LSE
|
14:30:30
|
15
|
2,479.00
|
LSE
|
14:30:30
|
158
|
2,479.00
|
LSE
|
14:30:30
|
232
|
2,479.00
|
LSE
|
14:30:30
|
556
|
2,479.00
|
LSE
|
14:30:30
|
566
|
2,479.00
|
LSE
|
14:30:30
|
4
|
2,477.00
|
LSE
|
14:30:36
|
11
|
2,477.00
|
LSE
|
14:30:36
|
87
|
2,477.00
|
LSE
|
14:30:36
|
167
|
2,477.00
|
LSE
|
14:30:36
|
318
|
2,477.00
|
LSE
|
14:30:36
|
416
|
2,477.00
|
LSE
|
14:30:36
|
7
|
2,477.00
|
LSE
|
14:30:55
|
93
|
2,477.00
|
LSE
|
14:30:55
|
140
|
2,477.00
|
LSE
|
14:30:55
|
315
|
2,477.00
|
LSE
|
14:30:55
|
5
|
2,477.00
|
LSE
|
14:31:18
|
61
|
2,477.00
|
LSE
|
14:31:18
|
87
|
2,477.00
|
LSE
|
14:31:18
|
204
|
2,477.00
|
LSE
|
14:31:18
|
4
|
2,477.00
|
LSE
|
14:31:30
|
6
|
2,477.00
|
LSE
|
14:31:30
|
40
|
2,477.00
|
LSE
|
14:31:30
|
75
|
2,477.00
|
LSE
|
14:31:30
|
174
|
2,477.00
|
LSE
|
14:31:30
|
5
|
2,477.00
|
LSE
|
14:32:07
|
19
|
2,477.00
|
LSE
|
14:32:07
|
19
|
2,477.00
|
LSE
|
14:32:07
|
27
|
2,477.00
|
LSE
|
14:32:07
|
51
|
2,477.00
|
LSE
|
14:32:07
|
84
|
2,477.00
|
LSE
|
14:32:07
|
100
|
2,477.00
|
LSE
|
14:32:07
|
325
|
2,477.00
|
LSE
|
14:32:07
|
43
|
2,477.00
|
LSE
|
14:32:12
|
62
|
2,477.00
|
LSE
|
14:32:12
|
180
|
2,477.00
|
LSE
|
14:32:12
|
3
|
2,477.00
|
LSE
|
14:32:20
|
42
|
2,477.00
|
LSE
|
14:32:20
|
53
|
2,477.00
|
LSE
|
14:32:20
|
102
|
2,477.00
|
LSE
|
14:32:20
|
3
|
2,477.00
|
LSE
|
14:33:30
|
33
|
2,477.00
|
LSE
|
14:33:30
|
71
|
2,477.00
|
LSE
|
14:33:30
|
108
|
2,477.00
|
LSE
|
14:33:30
|
33
|
2,476.00
|
LSE
|
14:33:43
|
130
|
2,476.00
|
LSE
|
14:33:43
|
5
|
2,475.00
|
LSE
|
14:34:23
|
6
|
2,475.00
|
LSE
|
14:34:23
|
48
|
2,475.00
|
LSE
|
14:34:23
|
52
|
2,475.00
|
LSE
|
14:34:23
|
114
|
2,475.00
|
LSE
|
14:34:23
|
372
|
2,475.00
|
LSE
|
14:34:23
|
4
|
2,476.00
|
LSE
|
14:34:54
|
227
|
2,476.00
|
LSE
|
14:34:54
|
3
|
2,476.00
|
LSE
|
14:35:06
|
28
|
2,475.00
|
LSE
|
14:35:28
|
66
|
2,475.00
|
LSE
|
14:35:28
|
3
|
2,474.00
|
LSE
|
14:35:54
|
3
|
2,474.00
|
LSE
|
14:35:54
|
28
|
2,474.00
|
LSE
|
14:35:54
|
67
|
2,474.00
|
LSE
|
14:35:54
|
97
|
2,474.00
|
LSE
|
14:35:54
|
183
|
2,474.00
|
LSE
|
14:35:54
|
2
|
2,474.00
|
LSE
|
14:36:03
|
6
|
2,474.00
|
LSE
|
14:36:55
|
41
|
2,474.00
|
LSE
|
14:36:55
|
69
|
2,474.00
|
LSE
|
14:36:55
|
202
|
2,474.00
|
LSE
|
14:36:55
|
6
|
2,473.00
|
LSE
|
14:36:56
|
125
|
2,473.00
|
LSE
|
14:36:56
|
3
|
2,472.00
|
LSE
|
14:37:00
|
6
|
2,472.00
|
LSE
|
14:37:00
|
35
|
2,472.00
|
LSE
|
14:37:00
|
71
|
2,472.00
|
LSE
|
14:37:00
|
308
|
2,472.00
|
LSE
|
14:37:00
|
51
|
2,472.00
|
LSE
|
14:37:15
|
135
|
2,471.00
|
LSE
|
14:37:26
|
148
|
2,471.00
|
LSE
|
14:37:26
|
2
|
2,470.00
|
LSE
|
14:37:35
|
156
|
2,470.00
|
LSE
|
14:37:35
|
6
|
2,471.00
|
LSE
|
14:39:03
|
35
|
2,471.00
|
LSE
|
14:39:03
|
61
|
2,471.00
|
LSE
|
14:39:03
|
106
|
2,471.00
|
LSE
|
14:39:03
|
34
|
2,470.00
|
LSE
|
14:39:05
|
52
|
2,470.00
|
LSE
|
14:39:05
|
92
|
2,469.00
|
LSE
|
14:39:31
|
172
|
2,469.00
|
LSE
|
14:39:31
|
4
|
2,473.00
|
LSE
|
14:41:13
|
53
|
2,473.00
|
LSE
|
14:41:13
|
139
|
2,473.00
|
LSE
|
14:41:13
|
4
|
2,473.00
|
LSE
|
14:43:24
|
43
|
2,473.00
|
LSE
|
14:43:24
|
46
|
2,473.00
|
LSE
|
14:43:24
|
105
|
2,473.00
|
LSE
|
14:43:24
|
6
|
2,473.00
|
LSE
|
14:45:14
|
3
|
2,472.00
|
LSE
|
14:45:46
|
4
|
2,472.00
|
LSE
|
14:45:46
|
42
|
2,472.00
|
LSE
|
14:45:46
|
56
|
2,472.00
|
LSE
|
14:45:46
|
218
|
2,472.00
|
LSE
|
14:45:46
|
3
|
2,472.00
|
LSE
|
14:45:50
|
5
|
2,472.00
|
LSE
|
14:46:19
|
4
|
2,472.00
|
LSE
|
14:47:05
|
63
|
2,472.00
|
LSE
|
14:47:05
|
91
|
2,472.00
|
LSE
|
14:47:05
|
3
|
2,472.00
|
LSE
|
14:48:43
|
371
|
2,472.00
|
LSE
|
14:48:43
|
4
|
2,471.00
|
LSE
|
14:49:16
|
33
|
2,471.00
|
LSE
|
14:49:16
|
93
|
2,471.00
|
LSE
|
14:49:16
|
118
|
2,471.00
|
LSE
|
14:49:16
|
211
|
2,471.00
|
LSE
|
14:49:16
|
74
|
2,471.00
|
LSE
|
14:50:27
|
95
|
2,472.00
|
LSE
|
14:51:25
|
115
|
2,472.00
|
LSE
|
14:52:03
|
7
|
2,472.00
|
LSE
|
14:53:23
|
7
|
2,472.00
|
LSE
|
14:53:23
|
12
|
2,472.00
|
LSE
|
14:53:23
|
79
|
2,472.00
|
LSE
|
14:53:23
|
330
|
2,472.00
|
LSE
|
14:53:23
|
7
|
2,473.00
|
LSE
|
14:55:06
|
9
|
2,475.00
|
LSE
|
14:56:16
|
183
|
2,475.00
|
LSE
|
14:56:16
|
451
|
2,476.00
|
LSE
|
14:57:30
|
4
|
2,476.00
|
LSE
|
14:59:17
|
100
|
2,476.00
|
LSE
|
14:59:17
|
123
|
2,476.00
|
LSE
|
14:59:17
|
173
|
2,476.00
|
LSE
|
14:59:17
|
385
|
2,476.00
|
LSE
|
14:59:17
|
7
|
2,475.00
|
LSE
|
14:59:37
|
121
|
2,475.00
|
LSE
|
14:59:37
|
173
|
2,477.00
|
LSE
|
15:02:37
|
3
|
2,476.00
|
LSE
|
15:02:56
|
5
|
2,476.00
|
LSE
|
15:02:56
|
9
|
2,476.00
|
LSE
|
15:02:56
|
11
|
2,476.00
|
LSE
|
15:02:56
|
175
|
2,476.00
|
LSE
|
15:02:56
|
402
|
2,476.00
|
LSE
|
15:02:56
|
691
|
2,476.00
|
LSE
|
15:02:56
|
110
|
2,477.00
|
LSE
|
15:04:38
|
69
|
2,477.00
|
LSE
|
15:05:07
|
56
|
2,477.00
|
LSE
|
15:09:21
|
5
|
2,476.00
|
LSE
|
15:10:21
|
10
|
2,476.00
|
LSE
|
15:10:21
|
185
|
2,476.00
|
LSE
|
15:10:21
|
336
|
2,476.00
|
LSE
|
15:10:21
|
435
|
2,476.00
|
LSE
|
15:10:21
|
6
|
2,476.00
|
LSE
|
15:10:27
|
13
|
2,476.00
|
LSE
|
15:10:27
|
76
|
2,476.00
|
LSE
|
15:10:27
|
267
|
2,476.00
|
LSE
|
15:10:27
|
423
|
2,476.00
|
LSE
|
15:10:27
|
663
|
2,476.00
|
LSE
|
15:10:27
|
110
|
2,475.00
|
LSE
|
15:10:35
|
232
|
2,475.00
|
LSE
|
15:10:35
|
28
|
2,475.00
|
LSE
|
15:11:50
|
3
|
2,476.00
|
LSE
|
15:12:47
|
10
|
2,476.00
|
LSE
|
15:12:47
|
35
|
2,476.00
|
LSE
|
15:12:47
|
196
|
2,476.00
|
LSE
|
15:12:47
|
319
|
2,476.00
|
LSE
|
15:12:47
|
9
|
2,476.00
|
LSE
|
15:12:52
|
32
|
2,476.00
|
LSE
|
15:12:52
|
130
|
2,476.00
|
LSE
|
15:12:52
|
265
|
2,476.00
|
LSE
|
15:12:52
|
5
|
2,476.00
|
LSE
|
15:17:55
|
3
|
2,476.00
|
LSE
|
15:19:30
|
103
|
2,476.00
|
LSE
|
15:19:30
|
49
|
2,476.00
|
LSE
|
15:21:02
|
4
|
2,477.00
|
LSE
|
15:21:33
|
18
|
2,477.00
|
LSE
|
15:21:33
|
94
|
2,477.00
|
LSE
|
15:21:33
|
287
|
2,477.00
|
LSE
|
15:21:33
|
690
|
2,477.00
|
LSE
|
15:21:33
|
43
|
2,476.00
|
LSE
|
15:22:23
|
3
|
2,476.00
|
LSE
|
15:24:52
|
52
|
2,476.00
|
LSE
|
15:24:52
|
80
|
2,476.00
|
LSE
|
15:24:52
|
552
|
2,476.00
|
LSE
|
15:24:52
|
11
|
2,475.00
|
LSE
|
15:26:12
|
36
|
2,475.00
|
LSE
|
15:26:12
|
144
|
2,475.00
|
LSE
|
15:26:12
|
493
|
2,475.00
|
LSE
|
15:26:12
|
3
|
2,476.00
|
LSE
|
15:30:02
|
13
|
2,476.00
|
LSE
|
15:30:02
|
96
|
2,476.00
|
LSE
|
15:30:02
|
370
|
2,476.00
|
LSE
|
15:30:02
|
564
|
2,476.00
|
LSE
|
15:30:02
|
3
|
2,476.00
|
LSE
|
15:30:14
|
12
|
2,476.00
|
LSE
|
15:30:14
|
311
|
2,476.00
|
LSE
|
15:30:14
|
9
|
2,476.00
|
LSE
|
15:31:01
|
105
|
2,476.00
|
LSE
|
15:31:01
|
7
|
2,476.00
|
LSE
|
15:31:44
|
75
|
2,476.00
|
LSE
|
15:31:44
|
3
|
2,476.00
|
LSE
|
15:31:55
|
3
|
2,476.00
|
LSE
|
15:31:55
|
38
|
2,475.00
|
LSE
|
15:32:27
|
43
|
2,475.00
|
LSE
|
15:32:27
|
171
|
2,475.00
|
LSE
|
15:32:27
|
621
|
2,475.00
|
LSE
|
15:32:27
|
284
|
2,475.00
|
LSE
|
15:32:46
|
6
|
2,474.00
|
LSE
|
15:34:07
|
8
|
2,474.00
|
LSE
|
15:34:07
|
112
|
2,474.00
|
LSE
|
15:34:07
|
196
|
2,474.00
|
LSE
|
15:34:07
|
348
|
2,474.00
|
LSE
|
15:34:07
|
367
|
2,474.00
|
LSE
|
15:34:07
|
4
|
2,474.00
|
LSE
|
15:34:11
|
39
|
2,474.00
|
LSE
|
15:34:11
|
5
|
2,474.00
|
LSE
|
15:35:41
|
4
|
2,474.00
|
LSE
|
15:35:42
|
37
|
2,474.00
|
LSE
|
15:35:42
|
3
|
2,474.00
|
LSE
|
15:41:05
|
4
|
2,474.00
|
LSE
|
15:41:05
|
37
|
2,474.00
|
LSE
|
15:41:05
|
188
|
2,474.00
|
LSE
|
15:41:05
|
323
|
2,474.00
|
LSE
|
15:41:05
|
3
|
2,474.00
|
LSE
|
15:41:32
|
324
|
2,474.00
|
LSE
|
15:41:32
|
5
|
2,473.00
|
LSE
|
15:44:19
|
7
|
2,473.00
|
LSE
|
15:44:19
|
79
|
2,473.00
|
LSE
|
15:44:19
|
83
|
2,473.00
|
LSE
|
15:44:19
|
255
|
2,473.00
|
LSE
|
15:44:19
|
934
|
2,473.00
|
LSE
|
15:44:19
|
2
|
2,472.00
|
LSE
|
15:46:21
|
5
|
2,472.00
|
LSE
|
15:46:21
|
90
|
2,472.00
|
LSE
|
15:46:21
|
210
|
2,472.00
|
LSE
|
15:46:21
|
239
|
2,472.00
|
LSE
|
15:46:21
|
323
|
2,472.00
|
LSE
|
15:46:21
|
157
|
2,472.00
|
LSE
|
15:53:11
|
7
|
2,471.00
|
LSE
|
15:53:53
|
10
|
2,471.00
|
LSE
|
15:53:53
|
13
|
2,471.00
|
LSE
|
15:53:53
|
60
|
2,471.00
|
LSE
|
15:53:53
|
183
|
2,471.00
|
LSE
|
15:53:53
|
316
|
2,471.00
|
LSE
|
15:53:53
|
334
|
2,471.00
|
LSE
|
15:53:53
|
5
|
2,471.00
|
LSE
|
15:53:58
|
214
|
2,471.00
|
LSE
|
15:53:58
|
6
|
2,471.00
|
LSE
|
15:55:02
|
5
|
2,471.00
|
LSE
|
15:55:08
|
6
|
2,471.00
|
LSE
|
15:55:29
|
8
|
2,472.00
|
LSE
|
15:59:59
|
254
|
2,472.00
|
LSE
|
15:59:59
|
665
|
2,472.00
|
LSE
|
15:59:59
|
866
|
2,472.00
|
LSE
|
15:59:59
|
5
|
2,472.00
|
LSE
|
16:01:31
|
9
|
2,472.00
|
LSE
|
16:01:31
|
160
|
2,472.00
|
LSE
|
16:01:31
|
411
|
2,472.00
|
LSE
|
16:01:31
|
556
|
2,472.00
|
LSE
|
16:01:31
|
4
|
2,472.00
|
LSE
|
16:01:52
|
168
|
2,472.00
|
LSE
|
16:01:52
|
362
|
2,472.00
|
LSE
|
16:01:52
|
481
|
2,472.00
|
LSE
|
16:01:52
|
7
|
2,473.00
|
LSE
|
16:02:32
|
227
|
2,473.00
|
LSE
|
16:02:32
|
5
|
2,473.00
|
LSE
|
16:02:55
|
145
|
2,473.00
|
LSE
|
16:02:55
|
646
|
2,475.00
|
LSE
|
16:05:30
|
288
|
2,475.00
|
LSE
|
16:08:34
|
94
|
2,475.00
|
LSE
|
16:08:35
|
130
|
2,475.00
|
LSE
|
16:08:35
|
222
|
2,475.00
|
LSE
|
16:08:35
|
4
|
2,474.00
|
LSE
|
16:08:41
|
6
|
2,474.00
|
LSE
|
16:08:41
|
274
|
2,474.00
|
LSE
|
16:08:41
|
331
|
2,474.00
|
LSE
|
16:08:41
|
424
|
2,474.00
|
LSE
|
16:08:41
|
4
|
2,474.00
|
LSE
|
16:10:06
|
10
|
2,474.00
|
LSE
|
16:10:06
|
117
|
2,474.00
|
LSE
|
16:10:06
|
201
|
2,474.00
|
LSE
|
16:10:06
|
371
|
2,474.00
|
LSE
|
16:10:06
|
167
|
2,475.00
|
LSE
|
16:11:48
|
24
|
2,476.00
|
LSE
|
16:13:23
|
37
|
2,476.00
|
LSE
|
16:13:23
|
323
|
2,476.00
|
LSE
|
16:13:23
|
13
|
2,476.00
|
LSE
|
16:14:49
|
147
|
2,476.00
|
LSE
|
16:14:49
|
276
|
2,476.00
|
LSE
|
16:14:49
|
371
|
2,476.00
|
LSE
|
16:15:17
|
420
|
2,476.00
|
LSE
|
16:17:56
|
214
|
2,476.00
|
LSE
|
16:18:19
|
121
|
2,476.00
|
LSE
|
16:18:44
|
6
|
2,475.00
|
LSE
|
16:19:53
|
23
|
2,475.00
|
LSE
|
16:19:53
|
184
|
2,475.00
|
LSE
|
16:19:53
|
193
|
2,475.00
|
LSE
|
16:19:53
|
457
|
2,475.00
|
LSE
|
16:19:53
|
131
|
2,476.00
|
LSE
|
16:20:31
|
7
|
2,475.00
|
LSE
|
16:21:53
|
257
|
2,475.00
|
LSE
|
16:21:53
|
587
|
2,475.00
|
LSE
|
16:21:53
|
404
|
2,476.00
|
LSE
|
16:22:09
|
6
|
2,475.00
|
LSE
|
16:24:22
|
168
|
2,475.00
|
LSE
|
16:24:22
|
391
|
2,475.00
|
LSE
|
16:24:22
|
521
|
2,475.00
|
LSE
|
16:24:22
|
63
|
2,476.00
|
LSE
|
16:24:33
|
108
|
2,476.00
|
LSE
|
16:24:33
|
6
|
2,475.00
|
LSE
|
16:24:46
|
31
|
2,475.00
|
LSE
|
16:24:46
|
326
|
2,475.00
|
LSE
|
16:24:46
|
63
|
2,476.00
|
LSE
|
16:26:12
|
73
|
2,476.00
|
LSE
|
16:26:12
|
152
|
2,476.00
|
LSE
|
16:26:12
|
280
|
2,476.00
|
LSE
|
16:26:12
|
2
|
2,475.00
|
LSE
|
16:27:30
|
17
|
2,475.00
|
LSE
|
16:27:30
|
243
|
2,475.00
|
LSE
|
16:27:30
|
279
|
2,475.00
|
LSE
|
16:27:30
|
4
|
2,476.00
|
LSE
|
16:28:43
|
22
|
2,476.00
|
LSE
|
16:28:43
|
1,265
|
2,476.00
|
LSE
|
16:28:43
|
26
|
2,477.00
|
LSE
|
16:29:02
|
47
|
2,477.00
|
LSE
|
16:29:02
|
191
|
2,477.00
|
LSE
|
16:29:02
|
143
|
2,477.00
|
LSE
|
16:29:06
|
3
|
2,477.00
|
LSE
|
16:29:07
|
83
|
2,477.00
|
LSE
|
16:29:21
|
2
|
2,477.00
|
LSE
|
16:29:27
|
111
|
2,477.00
|
LSE
|
16:29:28
|
19
|
2,477.00
|
LSE
|
16:29:38
|
55
|
2,477.00
|
LSE
|
16:29:38
|
53
|
2,477.00
|
LSE
|
16:29:46
|
15
|
2,477.00
|
LSE
|
16:29:47
|
266
|
2,477.00
|
LSE
|
16:29:47
|
2
|
2,477.00
|
LSE
|
16:29:49
|
3
|
2,477.00
|
LSE
|
16:29:53
|
3
|
2,477.00
|
LSE
|
16:29:53
|
3
|
2,477.00
|
LSE
|
16:29:53
|
7
|
2,477.00
|
LSE
|
16:29:53
|
11
|
2,477.00
|
LSE
|
16:29:53
|
15
|
2,477.00
|
LSE
|
16:29:53
|
40
|
2,477.00
|
LSE
|
16:29:53
|
43
|
2,477.00
|
LSE
|
16:29:53
|
111
|
2,477.00
|
LSE
|
16:29:53
|
121
|
2,477.00
|
LSE
|
16:29:53
|
237
|
2,477.00
|
LSE
|
16:29:53
|
95
|
2,477.00
|
LSE
|
16:29:54
|
12
|
2,477.00
|
LSE
|
16:29:56
|
47
|
2,477.00
|
LSE
|
16:29:56
|
64
|
2,477.00
|
LSE
|
16:29:56
|
78
|
2,477.00
|
LSE
|
16:29:56
|
99
|
2,477.00
|
LSE
|
16:29:56
|
127
|
2,477.00
|
LSE
|
16:29:56
|
153
|
2,477.00
|
LSE
|
16:29:56
|
177
|
2,477.00
|
LSE
|
16:29:56
|
British American Tobacco (NYSE:BTI)
Graphique Historique de l'Action
De Août 2024 à Sept 2024
British American Tobacco (NYSE:BTI)
Graphique Historique de l'Action
De Sept 2023 à Sept 2024