British American Tobacco PLC Transaction in Own Shares
17 1월 2025 - 4:00PM
RNS Regulatory News
RNS Number : 6761T
British American Tobacco PLC
17 January 2025
British American Tobacco
p.l.c.
17 January 2025
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:
|
16 January 2025
|
|
Number of ordinary shares of 25
pence each purchased:
|
134,079
|
|
Highest price paid per share
(pence):
|
2,916.00p
|
|
Lowest price paid per share
(pence):
|
2,887.00p
|
|
Volume weighted average price paid
per share
(pence):
|
2,904.6775p
|
The Company intends to cancel the
purchased shares.
Following the purchase and
cancellation of these shares, the Company will have 2,208,154,745
ordinary shares in issue (excluding treasury shares) which carry
voting rights and will hold 133,266,206 ordinary shares in
treasury. This information may be used by shareholders to determine
whether they are required to notify their interest, or a change to
their interest, in the Company under the FCA's Disclosure Guidance
and Transparency Rules.
In accordance with Article 5(1)(b)
of the Market Abuse Regulation (EU) No 596/2014 as it applies in
the UK, a schedule of individual trades carried out by Merrill
Lynch International on 16 January 2025 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
|
16/01/2025
|
134,079
|
2,904.6775p
|
LSE
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
16/01/2025
|
0
|
0.0000p
|
CHIX
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
16/01/2025
|
0
|
0.0000p
|
BATE
|
Schedule of purchases - individual
transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time
of transaction
|
|
980
|
2,898.00
|
LSE
|
08:02:56
|
|
33
|
2,899.00
|
LSE
|
08:03:07
|
|
34
|
2,899.00
|
LSE
|
08:03:07
|
|
36
|
2,899.00
|
LSE
|
08:03:07
|
|
36
|
2,899.00
|
LSE
|
08:03:07
|
|
37
|
2,899.00
|
LSE
|
08:03:07
|
|
212
|
2,911.00
|
LSE
|
08:04:31
|
|
6
|
2,912.00
|
LSE
|
08:04:49
|
|
251
|
2,912.00
|
LSE
|
08:04:57
|
|
3,286
|
2,913.00
|
LSE
|
08:04:57
|
|
27
|
2,916.00
|
LSE
|
08:05:43
|
|
28
|
2,916.00
|
LSE
|
08:05:43
|
|
28
|
2,916.00
|
LSE
|
08:05:43
|
|
30
|
2,916.00
|
LSE
|
08:05:43
|
|
27
|
2,914.00
|
LSE
|
08:05:48
|
|
29
|
2,914.00
|
LSE
|
08:05:48
|
|
30
|
2,914.00
|
LSE
|
08:05:48
|
|
31
|
2,914.00
|
LSE
|
08:05:48
|
|
1,113
|
2,914.00
|
LSE
|
08:05:48
|
|
34
|
2,913.00
|
LSE
|
08:07:57
|
|
700
|
2,913.00
|
LSE
|
08:07:57
|
|
4
|
2,912.00
|
LSE
|
08:07:58
|
|
654
|
2,912.00
|
LSE
|
08:07:58
|
|
1,403
|
2,912.00
|
LSE
|
08:07:58
|
|
5
|
2,911.00
|
LSE
|
08:08:17
|
|
192
|
2,911.00
|
LSE
|
08:08:17
|
|
1,475
|
2,911.00
|
LSE
|
08:08:17
|
|
12
|
2,910.00
|
LSE
|
08:09:10
|
|
15
|
2,910.00
|
LSE
|
08:09:10
|
|
17
|
2,910.00
|
LSE
|
08:09:10
|
|
17
|
2,910.00
|
LSE
|
08:09:10
|
|
531
|
2,909.00
|
LSE
|
08:09:11
|
|
3
|
2,913.00
|
LSE
|
08:15:12
|
|
3
|
2,913.00
|
LSE
|
08:15:12
|
|
557
|
2,913.00
|
LSE
|
08:21:38
|
|
5
|
2,912.00
|
LSE
|
08:24:24
|
|
103
|
2,912.00
|
LSE
|
08:24:24
|
|
3
|
2,911.00
|
LSE
|
08:24:41
|
|
4
|
2,911.00
|
LSE
|
08:24:41
|
|
7
|
2,911.00
|
LSE
|
08:24:41
|
|
10
|
2,909.00
|
LSE
|
08:24:41
|
|
10
|
2,909.00
|
LSE
|
08:24:41
|
|
15
|
2,909.00
|
LSE
|
08:24:41
|
|
16
|
2,910.00
|
LSE
|
08:24:41
|
|
576
|
2,911.00
|
LSE
|
08:24:41
|
|
697
|
2,910.00
|
LSE
|
08:24:41
|
|
3
|
2,909.00
|
LSE
|
08:36:30
|
|
4
|
2,909.00
|
LSE
|
08:36:30
|
|
7
|
2,909.00
|
LSE
|
08:36:30
|
|
7
|
2,909.00
|
LSE
|
08:36:30
|
|
3
|
2,908.00
|
LSE
|
08:36:58
|
|
3
|
2,908.00
|
LSE
|
08:36:58
|
|
4
|
2,908.00
|
LSE
|
08:36:58
|
|
5
|
2,908.00
|
LSE
|
08:36:58
|
|
267
|
2,908.00
|
LSE
|
08:36:58
|
|
6
|
2,907.00
|
LSE
|
08:37:57
|
|
8
|
2,907.00
|
LSE
|
08:37:57
|
|
8
|
2,907.00
|
LSE
|
08:37:57
|
|
8
|
2,907.00
|
LSE
|
08:37:57
|
|
582
|
2,907.00
|
LSE
|
08:37:57
|
|
3
|
2,906.00
|
LSE
|
08:38:13
|
|
5
|
2,906.00
|
LSE
|
08:38:13
|
|
6
|
2,906.00
|
LSE
|
08:38:13
|
|
3
|
2,904.00
|
LSE
|
08:38:32
|
|
4
|
2,904.00
|
LSE
|
08:38:32
|
|
14
|
2,905.00
|
LSE
|
08:38:32
|
|
58
|
2,905.00
|
LSE
|
08:38:32
|
|
1,271
|
2,905.00
|
LSE
|
08:38:32
|
|
5
|
2,903.00
|
LSE
|
08:40:41
|
|
810
|
2,903.00
|
LSE
|
08:40:41
|
|
4
|
2,902.00
|
LSE
|
08:40:52
|
|
4
|
2,902.00
|
LSE
|
08:40:52
|
|
5
|
2,902.00
|
LSE
|
08:40:52
|
|
5
|
2,902.00
|
LSE
|
08:40:52
|
|
6
|
2,902.00
|
LSE
|
08:40:52
|
|
5
|
2,901.00
|
LSE
|
08:41:30
|
|
216
|
2,901.00
|
LSE
|
08:41:30
|
|
5
|
2,900.00
|
LSE
|
08:41:40
|
|
6
|
2,900.00
|
LSE
|
08:41:40
|
|
69
|
2,900.00
|
LSE
|
08:41:40
|
|
100
|
2,900.00
|
LSE
|
08:41:40
|
|
3
|
2,899.00
|
LSE
|
08:43:42
|
|
3
|
2,899.00
|
LSE
|
08:43:42
|
|
5
|
2,899.00
|
LSE
|
08:43:42
|
|
5
|
2,898.00
|
LSE
|
08:45:02
|
|
327
|
2,898.00
|
LSE
|
08:45:02
|
|
5
|
2,897.00
|
LSE
|
08:46:31
|
|
5
|
2,896.00
|
LSE
|
08:47:20
|
|
46
|
2,896.00
|
LSE
|
08:47:20
|
|
50
|
2,896.00
|
LSE
|
08:47:20
|
|
3
|
2,897.00
|
LSE
|
08:50:41
|
|
3
|
2,896.00
|
LSE
|
08:51:02
|
|
4
|
2,896.00
|
LSE
|
08:51:02
|
|
3
|
2,895.00
|
LSE
|
08:52:00
|
|
4
|
2,895.00
|
LSE
|
08:52:00
|
|
262
|
2,895.00
|
LSE
|
08:52:00
|
|
3
|
2,903.00
|
LSE
|
09:06:15
|
|
5
|
2,903.00
|
LSE
|
09:06:15
|
|
5
|
2,903.00
|
LSE
|
09:06:15
|
|
6
|
2,903.00
|
LSE
|
09:06:15
|
|
60
|
2,903.00
|
LSE
|
09:06:15
|
|
60
|
2,903.00
|
LSE
|
09:06:15
|
|
256
|
2,903.00
|
LSE
|
09:06:15
|
|
650
|
2,902.00
|
LSE
|
09:06:16
|
|
5
|
2,901.00
|
LSE
|
09:06:31
|
|
7
|
2,901.00
|
LSE
|
09:06:31
|
|
8
|
2,901.00
|
LSE
|
09:06:31
|
|
9
|
2,901.00
|
LSE
|
09:06:31
|
|
12
|
2,901.00
|
LSE
|
09:06:31
|
|
4
|
2,900.00
|
LSE
|
09:07:43
|
|
5
|
2,900.00
|
LSE
|
09:07:43
|
|
6
|
2,900.00
|
LSE
|
09:07:43
|
|
5
|
2,901.00
|
LSE
|
09:10:01
|
|
4
|
2,907.00
|
LSE
|
09:26:00
|
|
3
|
2,906.00
|
LSE
|
09:26:44
|
|
6
|
2,906.00
|
LSE
|
09:26:44
|
|
7
|
2,906.00
|
LSE
|
09:26:44
|
|
246
|
2,906.00
|
LSE
|
09:26:44
|
|
3
|
2,905.00
|
LSE
|
09:28:30
|
|
999
|
2,905.00
|
LSE
|
09:28:30
|
|
3
|
2,904.00
|
LSE
|
09:39:10
|
|
6
|
2,904.00
|
LSE
|
09:39:10
|
|
6
|
2,904.00
|
LSE
|
09:39:10
|
|
8
|
2,904.00
|
LSE
|
09:39:10
|
|
467
|
2,904.00
|
LSE
|
09:39:10
|
|
3
|
2,905.00
|
LSE
|
09:46:03
|
|
4
|
2,905.00
|
LSE
|
09:46:03
|
|
517
|
2,905.00
|
LSE
|
09:46:03
|
|
894
|
2,904.00
|
LSE
|
09:47:13
|
|
3
|
2,903.00
|
LSE
|
09:47:46
|
|
6
|
2,903.00
|
LSE
|
09:47:46
|
|
9
|
2,903.00
|
LSE
|
09:47:46
|
|
13
|
2,903.00
|
LSE
|
09:47:46
|
|
14
|
2,903.00
|
LSE
|
09:47:46
|
|
902
|
2,903.00
|
LSE
|
09:47:46
|
|
3
|
2,906.00
|
LSE
|
09:59:48
|
|
5
|
2,906.00
|
LSE
|
09:59:48
|
|
5
|
2,906.00
|
LSE
|
09:59:48
|
|
94
|
2,906.00
|
LSE
|
09:59:48
|
|
14
|
2,910.00
|
LSE
|
10:06:05
|
|
17
|
2,910.00
|
LSE
|
10:06:05
|
|
4
|
2,908.00
|
LSE
|
10:08:23
|
|
10
|
2,908.00
|
LSE
|
10:08:23
|
|
927
|
2,908.00
|
LSE
|
10:09:50
|
|
4
|
2,907.00
|
LSE
|
10:13:16
|
|
8
|
2,907.00
|
LSE
|
10:13:16
|
|
9
|
2,907.00
|
LSE
|
10:13:16
|
|
412
|
2,907.00
|
LSE
|
10:13:16
|
|
11
|
2,906.00
|
LSE
|
10:13:36
|
|
11
|
2,906.00
|
LSE
|
10:13:36
|
|
56
|
2,906.00
|
LSE
|
10:13:36
|
|
943
|
2,906.00
|
LSE
|
10:13:36
|
|
5
|
2,905.00
|
LSE
|
10:13:59
|
|
8
|
2,905.00
|
LSE
|
10:13:59
|
|
12
|
2,905.00
|
LSE
|
10:13:59
|
|
12
|
2,905.00
|
LSE
|
10:13:59
|
|
16
|
2,905.00
|
LSE
|
10:13:59
|
|
772
|
2,905.00
|
LSE
|
10:13:59
|
|
6
|
2,904.00
|
LSE
|
10:15:04
|
|
6
|
2,904.00
|
LSE
|
10:15:04
|
|
7
|
2,904.00
|
LSE
|
10:15:04
|
|
15
|
2,904.00
|
LSE
|
10:15:04
|
|
780
|
2,904.00
|
LSE
|
10:15:04
|
|
3
|
2,903.00
|
LSE
|
10:17:01
|
|
8
|
2,903.00
|
LSE
|
10:33:40
|
|
14
|
2,903.00
|
LSE
|
10:33:40
|
|
17
|
2,903.00
|
LSE
|
10:33:40
|
|
18
|
2,903.00
|
LSE
|
10:33:40
|
|
18
|
2,903.00
|
LSE
|
10:33:40
|
|
309
|
2,903.00
|
LSE
|
10:33:40
|
|
347
|
2,903.00
|
LSE
|
10:33:40
|
|
617
|
2,903.00
|
LSE
|
10:33:40
|
|
111
|
2,902.00
|
LSE
|
10:34:07
|
|
3
|
2,901.00
|
LSE
|
10:37:43
|
|
4
|
2,901.00
|
LSE
|
10:37:43
|
|
4
|
2,901.00
|
LSE
|
10:37:43
|
|
6
|
2,901.00
|
LSE
|
10:37:43
|
|
7
|
2,901.00
|
LSE
|
10:37:43
|
|
6
|
2,904.00
|
LSE
|
10:45:24
|
|
114
|
2,904.00
|
LSE
|
10:45:24
|
|
3
|
2,903.00
|
LSE
|
10:46:59
|
|
3
|
2,903.00
|
LSE
|
10:46:59
|
|
3
|
2,903.00
|
LSE
|
10:46:59
|
|
3
|
2,902.00
|
LSE
|
10:48:27
|
|
5
|
2,902.00
|
LSE
|
10:48:27
|
|
740
|
2,902.00
|
LSE
|
10:48:27
|
|
3
|
2,903.00
|
LSE
|
10:53:08
|
|
3
|
2,904.00
|
LSE
|
11:00:25
|
|
5
|
2,904.00
|
LSE
|
11:00:25
|
|
6
|
2,904.00
|
LSE
|
11:00:25
|
|
174
|
2,904.00
|
LSE
|
11:00:25
|
|
6
|
2,904.00
|
LSE
|
11:09:26
|
|
4
|
2,903.00
|
LSE
|
11:10:05
|
|
8
|
2,903.00
|
LSE
|
11:10:05
|
|
8
|
2,902.00
|
LSE
|
11:14:54
|
|
11
|
2,902.00
|
LSE
|
11:14:54
|
|
11
|
2,902.00
|
LSE
|
11:14:54
|
|
15
|
2,902.00
|
LSE
|
11:14:54
|
|
440
|
2,902.00
|
LSE
|
11:14:54
|
|
581
|
2,902.00
|
LSE
|
11:14:54
|
|
9
|
2,901.00
|
LSE
|
11:16:26
|
|
9
|
2,901.00
|
LSE
|
11:16:26
|
|
11
|
2,901.00
|
LSE
|
11:16:26
|
|
17
|
2,901.00
|
LSE
|
11:16:26
|
|
663
|
2,902.00
|
LSE
|
11:25:14
|
|
674
|
2,902.00
|
LSE
|
11:25:14
|
|
17
|
2,902.00
|
LSE
|
11:29:05
|
|
18
|
2,902.00
|
LSE
|
11:29:05
|
|
5
|
2,901.00
|
LSE
|
11:30:05
|
|
4
|
2,900.00
|
LSE
|
11:32:02
|
|
6
|
2,900.00
|
LSE
|
11:32:02
|
|
14
|
2,900.00
|
LSE
|
11:32:02
|
|
18
|
2,900.00
|
LSE
|
11:32:02
|
|
1,344
|
2,900.00
|
LSE
|
11:32:02
|
|
14
|
2,902.00
|
LSE
|
11:49:15
|
|
16
|
2,902.00
|
LSE
|
11:49:15
|
|
971
|
2,902.00
|
LSE
|
11:49:15
|
|
17
|
2,902.00
|
LSE
|
11:50:38
|
|
915
|
2,906.00
|
LSE
|
11:59:30
|
|
9
|
2,905.00
|
LSE
|
12:01:44
|
|
12
|
2,905.00
|
LSE
|
12:01:44
|
|
17
|
2,905.00
|
LSE
|
12:01:44
|
|
17
|
2,905.00
|
LSE
|
12:01:44
|
|
1,456
|
2,906.00
|
LSE
|
12:03:55
|
|
16
|
2,905.00
|
LSE
|
12:04:01
|
|
5
|
2,904.00
|
LSE
|
12:11:25
|
|
10
|
2,904.00
|
LSE
|
12:11:25
|
|
11
|
2,904.00
|
LSE
|
12:11:25
|
|
1,564
|
2,904.00
|
LSE
|
12:11:25
|
|
4
|
2,903.00
|
LSE
|
12:12:18
|
|
5
|
2,902.00
|
LSE
|
12:12:44
|
|
12
|
2,902.00
|
LSE
|
12:12:44
|
|
14
|
2,902.00
|
LSE
|
12:12:44
|
|
19
|
2,902.00
|
LSE
|
12:12:44
|
|
3
|
2,901.00
|
LSE
|
12:14:52
|
|
3
|
2,901.00
|
LSE
|
12:14:52
|
|
9
|
2,901.00
|
LSE
|
12:14:52
|
|
13
|
2,901.00
|
LSE
|
12:14:52
|
|
19
|
2,901.00
|
LSE
|
12:14:52
|
|
454
|
2,901.00
|
LSE
|
12:14:52
|
|
4
|
2,900.00
|
LSE
|
12:16:25
|
|
7
|
2,900.00
|
LSE
|
12:16:25
|
|
12
|
2,900.00
|
LSE
|
12:16:25
|
|
100
|
2,900.00
|
LSE
|
12:16:25
|
|
110
|
2,900.00
|
LSE
|
12:18:09
|
|
709
|
2,900.00
|
LSE
|
12:18:09
|
|
5
|
2,899.00
|
LSE
|
12:19:14
|
|
6
|
2,899.00
|
LSE
|
12:19:14
|
|
13
|
2,899.00
|
LSE
|
12:19:14
|
|
4
|
2,898.00
|
LSE
|
12:40:18
|
|
8
|
2,898.00
|
LSE
|
12:40:18
|
|
9
|
2,898.00
|
LSE
|
12:40:18
|
|
9
|
2,898.00
|
LSE
|
12:40:18
|
|
605
|
2,898.00
|
LSE
|
12:40:18
|
|
3
|
2,897.00
|
LSE
|
12:41:07
|
|
5
|
2,897.00
|
LSE
|
12:41:07
|
|
9
|
2,897.00
|
LSE
|
12:41:07
|
|
21
|
2,897.00
|
LSE
|
12:41:07
|
|
160
|
2,897.00
|
LSE
|
12:41:07
|
|
572
|
2,897.00
|
LSE
|
12:41:07
|
|
4
|
2,896.00
|
LSE
|
12:42:03
|
|
18
|
2,896.00
|
LSE
|
12:42:03
|
|
8
|
2,895.00
|
LSE
|
12:45:22
|
|
9
|
2,895.00
|
LSE
|
12:45:22
|
|
12
|
2,895.00
|
LSE
|
12:45:22
|
|
12
|
2,895.00
|
LSE
|
12:45:22
|
|
1,094
|
2,895.00
|
LSE
|
12:45:22
|
|
3
|
2,894.00
|
LSE
|
12:45:27
|
|
4
|
2,894.00
|
LSE
|
12:45:27
|
|
4
|
2,894.00
|
LSE
|
12:45:27
|
|
13
|
2,894.00
|
LSE
|
12:45:27
|
|
438
|
2,894.00
|
LSE
|
12:45:27
|
|
3
|
2,895.00
|
LSE
|
12:53:05
|
|
3
|
2,895.00
|
LSE
|
12:53:05
|
|
5
|
2,895.00
|
LSE
|
12:53:05
|
|
165
|
2,895.00
|
LSE
|
12:53:05
|
|
3
|
2,896.00
|
LSE
|
13:01:08
|
|
3
|
2,896.00
|
LSE
|
13:01:08
|
|
4
|
2,895.00
|
LSE
|
13:01:47
|
|
16
|
2,897.00
|
LSE
|
13:13:10
|
|
18
|
2,899.00
|
LSE
|
13:20:02
|
|
15
|
2,899.00
|
LSE
|
13:25:30
|
|
915
|
2,898.00
|
LSE
|
13:26:41
|
|
3
|
2,897.00
|
LSE
|
13:26:57
|
|
4
|
2,897.00
|
LSE
|
13:26:57
|
|
6
|
2,897.00
|
LSE
|
13:26:57
|
|
9
|
2,897.00
|
LSE
|
13:26:57
|
|
10
|
2,897.00
|
LSE
|
13:26:57
|
|
601
|
2,897.00
|
LSE
|
13:26:57
|
|
3
|
2,896.00
|
LSE
|
13:30:05
|
|
3
|
2,896.00
|
LSE
|
13:30:05
|
|
6
|
2,896.00
|
LSE
|
13:30:05
|
|
475
|
2,896.00
|
LSE
|
13:30:05
|
|
6
|
2,895.00
|
LSE
|
13:33:20
|
|
9
|
2,895.00
|
LSE
|
13:33:20
|
|
10
|
2,895.00
|
LSE
|
13:33:20
|
|
11
|
2,895.00
|
LSE
|
13:33:20
|
|
12
|
2,895.00
|
LSE
|
13:33:20
|
|
802
|
2,895.00
|
LSE
|
13:33:20
|
|
16
|
2,897.00
|
LSE
|
13:36:12
|
|
14
|
2,897.00
|
LSE
|
13:36:23
|
|
18
|
2,898.00
|
LSE
|
13:37:22
|
|
15
|
2,899.00
|
LSE
|
13:41:41
|
|
895
|
2,899.00
|
LSE
|
13:41:48
|
|
15
|
2,899.00
|
LSE
|
13:44:11
|
|
16
|
2,899.00
|
LSE
|
13:44:11
|
|
14
|
2,898.00
|
LSE
|
13:45:03
|
|
3
|
2,897.00
|
LSE
|
13:45:20
|
|
4
|
2,897.00
|
LSE
|
13:45:20
|
|
6
|
2,897.00
|
LSE
|
13:45:20
|
|
8
|
2,897.00
|
LSE
|
13:45:20
|
|
48
|
2,897.00
|
LSE
|
13:45:20
|
|
1,051
|
2,897.00
|
LSE
|
13:45:20
|
|
17
|
2,897.00
|
LSE
|
13:50:04
|
|
5
|
2,896.00
|
LSE
|
13:51:08
|
|
5
|
2,896.00
|
LSE
|
13:51:08
|
|
9
|
2,896.00
|
LSE
|
13:51:08
|
|
631
|
2,896.00
|
LSE
|
13:51:08
|
|
10
|
2,895.00
|
LSE
|
13:51:30
|
|
10
|
2,895.00
|
LSE
|
13:51:30
|
|
11
|
2,895.00
|
LSE
|
13:51:30
|
|
13
|
2,895.00
|
LSE
|
13:51:30
|
|
33
|
2,895.00
|
LSE
|
13:51:30
|
|
900
|
2,895.00
|
LSE
|
13:51:30
|
|
9
|
2,894.00
|
LSE
|
13:53:02
|
|
11
|
2,894.00
|
LSE
|
13:53:02
|
|
14
|
2,894.00
|
LSE
|
13:53:02
|
|
17
|
2,894.00
|
LSE
|
13:53:02
|
|
17
|
2,894.00
|
LSE
|
13:53:02
|
|
56
|
2,894.00
|
LSE
|
13:53:02
|
|
263
|
2,894.00
|
LSE
|
13:53:02
|
|
8
|
2,893.00
|
LSE
|
13:53:47
|
|
910
|
2,893.00
|
LSE
|
13:53:47
|
|
3
|
2,892.00
|
LSE
|
13:54:00
|
|
4
|
2,892.00
|
LSE
|
13:54:00
|
|
5
|
2,892.00
|
LSE
|
13:54:00
|
|
6
|
2,892.00
|
LSE
|
13:54:00
|
|
880
|
2,892.00
|
LSE
|
13:54:00
|
|
3
|
2,891.00
|
LSE
|
13:54:09
|
|
10
|
2,891.00
|
LSE
|
13:54:09
|
|
8
|
2,890.00
|
LSE
|
13:54:21
|
|
10
|
2,890.00
|
LSE
|
13:54:21
|
|
126
|
2,890.00
|
LSE
|
13:54:21
|
|
4
|
2,889.00
|
LSE
|
13:55:21
|
|
5
|
2,889.00
|
LSE
|
13:55:21
|
|
175
|
2,889.00
|
LSE
|
13:55:21
|
|
3
|
2,888.00
|
LSE
|
13:55:46
|
|
4
|
2,888.00
|
LSE
|
13:55:46
|
|
5
|
2,887.00
|
LSE
|
13:55:46
|
|
5
|
2,888.00
|
LSE
|
13:55:46
|
|
218
|
2,887.00
|
LSE
|
13:55:46
|
|
4
|
2,888.00
|
LSE
|
14:00:01
|
|
3
|
2,889.00
|
LSE
|
14:03:30
|
|
3
|
2,889.00
|
LSE
|
14:03:30
|
|
6
|
2,889.00
|
LSE
|
14:03:30
|
|
271
|
2,889.00
|
LSE
|
14:03:30
|
|
8
|
2,895.00
|
LSE
|
14:11:11
|
|
5
|
2,894.00
|
LSE
|
14:11:19
|
|
9
|
2,894.00
|
LSE
|
14:11:19
|
|
10
|
2,894.00
|
LSE
|
14:11:19
|
|
8
|
2,893.00
|
LSE
|
14:12:12
|
|
460
|
2,893.00
|
LSE
|
14:12:12
|
|
15
|
2,897.00
|
LSE
|
14:16:12
|
|
18
|
2,897.00
|
LSE
|
14:16:12
|
|
1,494
|
2,897.00
|
LSE
|
14:16:12
|
|
17
|
2,897.00
|
LSE
|
14:17:53
|
|
16
|
2,899.00
|
LSE
|
14:20:23
|
|
17
|
2,899.00
|
LSE
|
14:20:23
|
|
18
|
2,899.00
|
LSE
|
14:20:23
|
|
1,160
|
2,899.00
|
LSE
|
14:20:23
|
|
16
|
2,898.00
|
LSE
|
14:20:58
|
|
16
|
2,898.00
|
LSE
|
14:23:35
|
|
17
|
2,900.00
|
LSE
|
14:27:21
|
|
16
|
2,900.00
|
LSE
|
14:28:53
|
|
20
|
2,902.00
|
LSE
|
14:29:44
|
|
20
|
2,902.00
|
LSE
|
14:29:44
|
|
21
|
2,902.00
|
LSE
|
14:29:44
|
|
2,179
|
2,902.00
|
LSE
|
14:29:44
|
|
1,604
|
2,903.00
|
LSE
|
14:30:02
|
|
5
|
2,900.00
|
LSE
|
14:30:03
|
|
6
|
2,898.00
|
LSE
|
14:30:03
|
|
7
|
2,897.00
|
LSE
|
14:30:03
|
|
12
|
2,898.00
|
LSE
|
14:30:03
|
|
15
|
2,899.00
|
LSE
|
14:30:03
|
|
15
|
2,899.00
|
LSE
|
14:30:03
|
|
16
|
2,897.00
|
LSE
|
14:30:03
|
|
17
|
2,897.00
|
LSE
|
14:30:03
|
|
17
|
2,897.00
|
LSE
|
14:30:03
|
|
31
|
2,899.00
|
LSE
|
14:30:03
|
|
43
|
2,900.00
|
LSE
|
14:30:03
|
|
124
|
2,900.00
|
LSE
|
14:30:03
|
|
482
|
2,897.00
|
LSE
|
14:30:03
|
|
1,656
|
2,899.00
|
LSE
|
14:30:03
|
|
124
|
2,899.00
|
LSE
|
14:30:12
|
|
3
|
2,898.00
|
LSE
|
14:30:13
|
|
3
|
2,898.00
|
LSE
|
14:30:13
|
|
21
|
2,896.00
|
LSE
|
14:30:13
|
|
98
|
2,898.00
|
LSE
|
14:30:13
|
|
4
|
2,902.00
|
LSE
|
14:31:02
|
|
112
|
2,902.00
|
LSE
|
14:31:02
|
|
3
|
2,905.00
|
LSE
|
14:32:04
|
|
4
|
2,905.00
|
LSE
|
14:32:04
|
|
4
|
2,905.00
|
LSE
|
14:32:04
|
|
5
|
2,905.00
|
LSE
|
14:32:04
|
|
8
|
2,905.00
|
LSE
|
14:32:04
|
|
66
|
2,905.00
|
LSE
|
14:32:04
|
|
288
|
2,905.00
|
LSE
|
14:32:04
|
|
16
|
2,909.00
|
LSE
|
14:33:07
|
|
15
|
2,908.00
|
LSE
|
14:33:25
|
|
15
|
2,907.00
|
LSE
|
14:33:26
|
|
198
|
2,907.00
|
LSE
|
14:33:26
|
|
17
|
2,911.00
|
LSE
|
14:34:06
|
|
16
|
2,911.00
|
LSE
|
14:34:14
|
|
1,132
|
2,911.00
|
LSE
|
14:34:14
|
|
5
|
2,910.00
|
LSE
|
14:34:18
|
|
4
|
2,909.00
|
LSE
|
14:34:20
|
|
14
|
2,909.00
|
LSE
|
14:34:20
|
|
18
|
2,909.00
|
LSE
|
14:35:28
|
|
3
|
2,908.00
|
LSE
|
14:36:03
|
|
4
|
2,908.00
|
LSE
|
14:36:03
|
|
16
|
2,908.00
|
LSE
|
14:36:03
|
|
1,510
|
2,908.00
|
LSE
|
14:36:03
|
|
8
|
2,907.00
|
LSE
|
14:36:16
|
|
3
|
2,906.00
|
LSE
|
14:38:29
|
|
8
|
2,906.00
|
LSE
|
14:38:29
|
|
9
|
2,906.00
|
LSE
|
14:38:29
|
|
12
|
2,906.00
|
LSE
|
14:38:29
|
|
997
|
2,906.00
|
LSE
|
14:38:29
|
|
241
|
2,907.00
|
LSE
|
14:40:07
|
|
1,021
|
2,907.00
|
LSE
|
14:40:07
|
|
3
|
2,905.00
|
LSE
|
14:40:30
|
|
5
|
2,905.00
|
LSE
|
14:40:30
|
|
9
|
2,905.00
|
LSE
|
14:40:30
|
|
13
|
2,905.00
|
LSE
|
14:40:30
|
|
1,160
|
2,905.00
|
LSE
|
14:40:30
|
|
3
|
2,904.00
|
LSE
|
14:40:35
|
|
4
|
2,904.00
|
LSE
|
14:40:35
|
|
30
|
2,904.00
|
LSE
|
14:40:35
|
|
30
|
2,904.00
|
LSE
|
14:40:35
|
|
536
|
2,904.00
|
LSE
|
14:40:35
|
|
9
|
2,903.00
|
LSE
|
14:40:51
|
|
9
|
2,903.00
|
LSE
|
14:40:51
|
|
10
|
2,903.00
|
LSE
|
14:40:51
|
|
20
|
2,903.00
|
LSE
|
14:40:51
|
|
27
|
2,904.00
|
LSE
|
14:40:51
|
|
92
|
2,903.00
|
LSE
|
14:40:51
|
|
854
|
2,903.00
|
LSE
|
14:40:51
|
|
20
|
2,904.00
|
LSE
|
14:41:02
|
|
25
|
2,906.00
|
LSE
|
14:44:23
|
|
21
|
2,906.00
|
LSE
|
14:44:24
|
|
21
|
2,906.00
|
LSE
|
14:45:04
|
|
25
|
2,906.00
|
LSE
|
14:45:04
|
|
1,667
|
2,906.00
|
LSE
|
14:45:04
|
|
17
|
2,904.00
|
LSE
|
14:48:05
|
|
20
|
2,904.00
|
LSE
|
14:48:05
|
|
23
|
2,904.00
|
LSE
|
14:48:05
|
|
24
|
2,904.00
|
LSE
|
14:48:05
|
|
25
|
2,904.00
|
LSE
|
14:48:05
|
|
1,421
|
2,904.00
|
LSE
|
14:48:05
|
|
12
|
2,907.00
|
LSE
|
14:49:44
|
|
14
|
2,907.00
|
LSE
|
14:49:44
|
|
17
|
2,907.00
|
LSE
|
14:49:44
|
|
18
|
2,907.00
|
LSE
|
14:49:44
|
|
1,622
|
2,907.00
|
LSE
|
14:49:44
|
|
10
|
2,906.00
|
LSE
|
14:49:55
|
|
305
|
2,907.00
|
LSE
|
14:50:25
|
|
808
|
2,907.00
|
LSE
|
14:50:25
|
|
11
|
2,906.00
|
LSE
|
14:50:51
|
|
502
|
2,905.00
|
LSE
|
14:51:01
|
|
595
|
2,905.00
|
LSE
|
14:51:01
|
|
11
|
2,906.00
|
LSE
|
14:51:32
|
|
12
|
2,905.00
|
LSE
|
14:51:43
|
|
16
|
2,904.00
|
LSE
|
14:52:43
|
|
186
|
2,904.00
|
LSE
|
14:52:43
|
|
11
|
2,904.00
|
LSE
|
14:53:36
|
|
17
|
2,905.00
|
LSE
|
14:55:00
|
|
11
|
2,905.00
|
LSE
|
14:55:14
|
|
16
|
2,905.00
|
LSE
|
14:55:14
|
|
28
|
2,905.00
|
LSE
|
14:55:14
|
|
1,195
|
2,905.00
|
LSE
|
14:55:14
|
|
14
|
2,906.00
|
LSE
|
14:55:50
|
|
861
|
2,906.00
|
LSE
|
14:55:50
|
|
13
|
2,905.00
|
LSE
|
14:56:30
|
|
16
|
2,905.00
|
LSE
|
14:56:30
|
|
21
|
2,905.00
|
LSE
|
14:56:30
|
|
236
|
2,905.00
|
LSE
|
14:56:30
|
|
671
|
2,905.00
|
LSE
|
14:56:30
|
|
11
|
2,904.00
|
LSE
|
14:57:25
|
|
15
|
2,904.00
|
LSE
|
14:58:24
|
|
20
|
2,903.00
|
LSE
|
14:59:22
|
|
21
|
2,903.00
|
LSE
|
14:59:22
|
|
280
|
2,903.00
|
LSE
|
15:00:54
|
|
16
|
2,904.00
|
LSE
|
15:01:52
|
|
18
|
2,904.00
|
LSE
|
15:01:52
|
|
18
|
2,904.00
|
LSE
|
15:03:34
|
|
11
|
2,904.00
|
LSE
|
15:04:52
|
|
17
|
2,904.00
|
LSE
|
15:04:52
|
|
19
|
2,905.00
|
LSE
|
15:05:50
|
|
25
|
2,905.00
|
LSE
|
15:05:50
|
|
28
|
2,905.00
|
LSE
|
15:05:50
|
|
2,233
|
2,905.00
|
LSE
|
15:05:50
|
|
14
|
2,904.00
|
LSE
|
15:05:55
|
|
10
|
2,904.00
|
LSE
|
15:06:18
|
|
21
|
2,905.00
|
LSE
|
15:09:05
|
|
21
|
2,905.00
|
LSE
|
15:09:05
|
|
26
|
2,905.00
|
LSE
|
15:09:05
|
|
2,015
|
2,905.00
|
LSE
|
15:09:05
|
|
10
|
2,905.00
|
LSE
|
15:09:21
|
|
14
|
2,905.00
|
LSE
|
15:09:21
|
|
16
|
2,905.00
|
LSE
|
15:09:21
|
|
1,400
|
2,905.00
|
LSE
|
15:09:21
|
|
11
|
2,905.00
|
LSE
|
15:10:40
|
|
11
|
2,905.00
|
LSE
|
15:10:40
|
|
14
|
2,905.00
|
LSE
|
15:10:40
|
|
1,002
|
2,905.00
|
LSE
|
15:10:40
|
|
899
|
2,905.00
|
LSE
|
15:11:29
|
|
11
|
2,904.00
|
LSE
|
15:11:45
|
|
16
|
2,904.00
|
LSE
|
15:11:45
|
|
17
|
2,906.00
|
LSE
|
15:13:50
|
|
25
|
2,906.00
|
LSE
|
15:13:50
|
|
10
|
2,906.00
|
LSE
|
15:14:00
|
|
11
|
2,906.00
|
LSE
|
15:14:05
|
|
17
|
2,905.00
|
LSE
|
15:14:20
|
|
17
|
2,905.00
|
LSE
|
15:14:20
|
|
19
|
2,905.00
|
LSE
|
15:14:20
|
|
26
|
2,905.00
|
LSE
|
15:14:20
|
|
173
|
2,905.00
|
LSE
|
15:14:20
|
|
1,065
|
2,905.00
|
LSE
|
15:14:20
|
|
12
|
2,905.00
|
LSE
|
15:14:38
|
|
13
|
2,905.00
|
LSE
|
15:14:38
|
|
21
|
2,905.00
|
LSE
|
15:14:38
|
|
18
|
2,904.00
|
LSE
|
15:15:13
|
|
20
|
2,904.00
|
LSE
|
15:15:13
|
|
506
|
2,904.00
|
LSE
|
15:15:13
|
|
19
|
2,903.00
|
LSE
|
15:16:00
|
|
19
|
2,903.00
|
LSE
|
15:16:00
|
|
24
|
2,903.00
|
LSE
|
15:16:00
|
|
1,313
|
2,903.00
|
LSE
|
15:16:00
|
|
1,081
|
2,904.00
|
LSE
|
15:16:50
|
|
98
|
2,903.00
|
LSE
|
15:16:55
|
|
11
|
2,902.00
|
LSE
|
15:17:09
|
|
16
|
2,902.00
|
LSE
|
15:17:09
|
|
17
|
2,902.00
|
LSE
|
15:17:09
|
|
579
|
2,902.00
|
LSE
|
15:17:09
|
|
1,046
|
2,902.00
|
LSE
|
15:17:09
|
|
12
|
2,901.00
|
LSE
|
15:18:10
|
|
12
|
2,901.00
|
LSE
|
15:18:10
|
|
15
|
2,901.00
|
LSE
|
15:18:10
|
|
16
|
2,901.00
|
LSE
|
15:18:10
|
|
17
|
2,901.00
|
LSE
|
15:18:10
|
|
13
|
2,900.00
|
LSE
|
15:19:36
|
|
17
|
2,900.00
|
LSE
|
15:19:36
|
|
101
|
2,900.00
|
LSE
|
15:19:36
|
|
131
|
2,900.00
|
LSE
|
15:19:36
|
|
720
|
2,901.00
|
LSE
|
15:20:23
|
|
12
|
2,902.00
|
LSE
|
15:21:16
|
|
12
|
2,901.00
|
LSE
|
15:22:40
|
|
877
|
2,901.00
|
LSE
|
15:22:40
|
|
11
|
2,900.00
|
LSE
|
15:23:27
|
|
11
|
2,900.00
|
LSE
|
15:23:27
|
|
13
|
2,900.00
|
LSE
|
15:23:27
|
|
14
|
2,900.00
|
LSE
|
15:23:27
|
|
15
|
2,900.00
|
LSE
|
15:23:27
|
|
237
|
2,900.00
|
LSE
|
15:23:27
|
|
11
|
2,908.00
|
LSE
|
15:24:32
|
|
18
|
2,908.00
|
LSE
|
15:24:32
|
|
1,374
|
2,908.00
|
LSE
|
15:24:32
|
|
17
|
2,909.00
|
LSE
|
15:24:38
|
|
15
|
2,910.00
|
LSE
|
15:24:43
|
|
12
|
2,909.00
|
LSE
|
15:24:44
|
|
17
|
2,909.00
|
LSE
|
15:24:44
|
|
1,211
|
2,909.00
|
LSE
|
15:24:44
|
|
915
|
2,909.00
|
LSE
|
15:25:01
|
|
19
|
2,910.00
|
LSE
|
15:25:07
|
|
347
|
2,910.00
|
LSE
|
15:25:08
|
|
12
|
2,909.00
|
LSE
|
15:25:30
|
|
12
|
2,910.00
|
LSE
|
15:25:30
|
|
388
|
2,910.00
|
LSE
|
15:25:30
|
|
13
|
2,909.00
|
LSE
|
15:25:41
|
|
13
|
2,909.00
|
LSE
|
15:26:20
|
|
12
|
2,910.00
|
LSE
|
15:27:02
|
|
12
|
2,910.00
|
LSE
|
15:27:02
|
|
11
|
2,910.00
|
LSE
|
15:29:31
|
|
14
|
2,910.00
|
LSE
|
15:29:31
|
|
12
|
2,911.00
|
LSE
|
15:29:47
|
|
18
|
2,911.00
|
LSE
|
15:29:47
|
|
1,893
|
2,911.00
|
LSE
|
15:29:47
|
|
12
|
2,910.00
|
LSE
|
15:30:16
|
|
12
|
2,910.00
|
LSE
|
15:30:16
|
|
408
|
2,910.00
|
LSE
|
15:30:16
|
|
11
|
2,910.00
|
LSE
|
15:30:24
|
|
114
|
2,909.00
|
LSE
|
15:30:24
|
|
13
|
2,912.00
|
LSE
|
15:32:05
|
|
11
|
2,911.00
|
LSE
|
15:32:09
|
|
13
|
2,911.00
|
LSE
|
15:32:09
|
|
15
|
2,911.00
|
LSE
|
15:32:09
|
|
1,435
|
2,911.00
|
LSE
|
15:32:09
|
|
14
|
2,910.00
|
LSE
|
15:32:39
|
|
12
|
2,912.00
|
LSE
|
15:34:04
|
|
10
|
2,910.00
|
LSE
|
15:34:46
|
|
11
|
2,911.00
|
LSE
|
15:34:46
|
|
11
|
2,912.00
|
LSE
|
15:34:46
|
|
15
|
2,911.00
|
LSE
|
15:34:46
|
|
17
|
2,911.00
|
LSE
|
15:34:46
|
|
1,876
|
2,911.00
|
LSE
|
15:34:46
|
|
10
|
2,909.00
|
LSE
|
15:36:03
|
|
15
|
2,909.00
|
LSE
|
15:36:03
|
|
15
|
2,909.00
|
LSE
|
15:36:03
|
|
1,699
|
2,909.00
|
LSE
|
15:36:03
|
|
10
|
2,908.00
|
LSE
|
15:36:09
|
|
10
|
2,908.00
|
LSE
|
15:36:09
|
|
10
|
2,908.00
|
LSE
|
15:36:09
|
|
16
|
2,908.00
|
LSE
|
15:36:09
|
|
1,194
|
2,908.00
|
LSE
|
15:36:09
|
|
14
|
2,909.00
|
LSE
|
15:38:24
|
|
15
|
2,909.00
|
LSE
|
15:38:24
|
|
1,242
|
2,909.00
|
LSE
|
15:38:24
|
|
16
|
2,910.00
|
LSE
|
15:38:55
|
|
19
|
2,910.00
|
LSE
|
15:38:55
|
|
12
|
2,909.00
|
LSE
|
15:39:49
|
|
13
|
2,909.00
|
LSE
|
15:39:49
|
|
985
|
2,909.00
|
LSE
|
15:39:49
|
|
12
|
2,909.00
|
LSE
|
15:40:22
|
|
14
|
2,909.00
|
LSE
|
15:40:22
|
|
418
|
2,909.00
|
LSE
|
15:40:22
|
|
693
|
2,909.00
|
LSE
|
15:40:22
|
|
11
|
2,909.00
|
LSE
|
15:40:46
|
|
61
|
2,909.00
|
LSE
|
15:40:46
|
|
145
|
2,909.00
|
LSE
|
15:40:46
|
|
590
|
2,909.00
|
LSE
|
15:40:46
|
|
12
|
2,908.00
|
LSE
|
15:41:40
|
|
12
|
2,908.00
|
LSE
|
15:41:40
|
|
93
|
2,908.00
|
LSE
|
15:41:40
|
|
11
|
2,907.00
|
LSE
|
15:43:28
|
|
11
|
2,907.00
|
LSE
|
15:43:28
|
|
15
|
2,907.00
|
LSE
|
15:43:28
|
|
16
|
2,907.00
|
LSE
|
15:43:28
|
|
1,163
|
2,907.00
|
LSE
|
15:43:28
|
|
10
|
2,906.00
|
LSE
|
15:43:37
|
|
11
|
2,906.00
|
LSE
|
15:43:37
|
|
12
|
2,906.00
|
LSE
|
15:43:37
|
|
14
|
2,906.00
|
LSE
|
15:43:37
|
|
1,174
|
2,906.00
|
LSE
|
15:43:37
|
|
13
|
2,905.00
|
LSE
|
15:43:41
|
|
15
|
2,905.00
|
LSE
|
15:43:41
|
|
17
|
2,905.00
|
LSE
|
15:43:41
|
|
40
|
2,905.00
|
LSE
|
15:43:41
|
|
77
|
2,905.00
|
LSE
|
15:43:41
|
|
1,177
|
2,905.00
|
LSE
|
15:43:41
|
|
16
|
2,904.00
|
LSE
|
15:44:53
|
|
31
|
2,904.00
|
LSE
|
15:44:53
|
|
70
|
2,904.00
|
LSE
|
15:44:53
|
|
11
|
2,905.00
|
LSE
|
15:47:50
|
|
14
|
2,905.00
|
LSE
|
15:47:50
|
|
14
|
2,905.00
|
LSE
|
15:47:50
|
|
18
|
2,905.00
|
LSE
|
15:47:50
|
|
20
|
2,905.00
|
LSE
|
15:47:50
|
|
18
|
2,904.00
|
LSE
|
15:49:23
|
|
1,475
|
2,904.00
|
LSE
|
15:49:23
|
|
11
|
2,906.00
|
LSE
|
15:50:01
|
|
21
|
2,906.00
|
LSE
|
15:50:01
|
|
13
|
2,906.00
|
LSE
|
15:50:22
|
|
16
|
2,906.00
|
LSE
|
15:51:19
|
|
14
|
2,906.00
|
LSE
|
15:52:25
|
|
14
|
2,906.00
|
LSE
|
15:52:25
|
|
71
|
2,906.00
|
LSE
|
15:52:26
|
|
121
|
2,906.00
|
LSE
|
15:52:26
|
|
1,373
|
2,906.00
|
LSE
|
15:52:26
|
|
10
|
2,906.00
|
LSE
|
15:53:45
|
|
256
|
2,906.00
|
LSE
|
15:54:11
|
|
308
|
2,906.00
|
LSE
|
15:54:11
|
|
529
|
2,906.00
|
LSE
|
15:54:11
|
|
1,177
|
2,906.00
|
LSE
|
15:54:11
|
|
16
|
2,907.00
|
LSE
|
15:56:07
|
|
19
|
2,907.00
|
LSE
|
15:56:07
|
|
1,652
|
2,907.00
|
LSE
|
15:56:07
|
|
1,632
|
2,907.00
|
LSE
|
15:56:08
|
|
25
|
2,907.00
|
LSE
|
15:57:09
|
|
3
|
2,907.00
|
LSE
|
15:57:48
|
|
25
|
2,907.00
|
LSE
|
15:57:48
|
|
4
|
2,907.00
|
LSE
|
15:57:58
|
|
11
|
2,906.00
|
LSE
|
15:57:58
|
|
26
|
2,906.00
|
LSE
|
15:57:58
|
|
27
|
2,907.00
|
LSE
|
15:57:58
|
|
255
|
2,907.00
|
LSE
|
15:57:58
|
|
335
|
2,907.00
|
LSE
|
15:57:58
|
|
376
|
2,907.00
|
LSE
|
15:57:58
|
|
376
|
2,907.00
|
LSE
|
15:57:58
|
|
22
|
2,905.00
|
LSE
|
15:57:59
|
|
85
|
2,905.00
|
LSE
|
15:57:59
|
|
205
|
2,905.00
|
LSE
|
15:57:59
|
|
1,296
|
2,905.00
|
LSE
|
15:57:59
|
|
11
|
2,906.00
|
LSE
|
15:58:12
|
|
13
|
2,905.00
|
LSE
|
15:58:25
|
|
15
|
2,905.00
|
LSE
|
15:58:25
|
|
23
|
2,905.00
|
LSE
|
15:58:25
|
|
401
|
2,905.00
|
LSE
|
15:58:25
|
|
17
|
2,906.00
|
LSE
|
15:58:44
|
|
10
|
2,906.00
|
LSE
|
15:59:01
|
|
10
|
2,906.00
|
LSE
|
15:59:03
|
|
1
|
2,906.00
|
LSE
|
15:59:10
|
|
10
|
2,906.00
|
LSE
|
15:59:10
|
|
7
|
2,905.00
|
LSE
|
15:59:13
|
|
10
|
2,905.00
|
LSE
|
15:59:13
|
|
13
|
2,905.00
|
LSE
|
15:59:13
|
|
18
|
2,905.00
|
LSE
|
15:59:13
|
|
173
|
2,905.00
|
LSE
|
15:59:13
|
|
133
|
2,905.00
|
LSE
|
15:59:24
|
|
234
|
2,905.00
|
LSE
|
15:59:24
|
|
62
|
2,905.00
|
LSE
|
15:59:35
|
|
182
|
2,905.00
|
LSE
|
15:59:35
|
|
65
|
2,905.00
|
LSE
|
15:59:43
|
|
69
|
2,905.00
|
LSE
|
15:59:43
|
|
122
|
2,905.00
|
LSE
|
15:59:46
|
|
4
|
2,905.00
|
LSE
|
15:59:51
|
|
7
|
2,905.00
|
LSE
|
15:59:51
|
|
45
|
2,905.00
|
LSE
|
15:59:51
|
|
50
|
2,905.00
|
LSE
|
15:59:51
|
|
5
|
2,905.00
|
LSE
|
15:59:53
|
|
84
|
2,905.00
|
LSE
|
15:59:55
|
|
102
|
2,905.00
|
LSE
|
15:59:56
|
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
POSDQLFFEFLZBBD
British American Tobacco (LSE:BATS)
과거 데이터 주식 차트
부터 12월(12) 2024 으로 1월(1) 2025
British American Tobacco (LSE:BATS)
과거 데이터 주식 차트
부터 1월(1) 2024 으로 1월(1) 2025
