Exhibit
|
|
Description
|
|
||
|
||
Exhibit 2 |
|
Press Release entitled “Publication of Supplementary
Prospectus” dated April 9, 2024. |
British American Tobacco p.l.c.
|
||||
|
||||
|
By:
|
/s/ Nancy Jiang
|
||
Name: |
Nancy Jiang | |||
Title: |
Senior Assistant Company Secretary |
|||
Date of purchase:
|
8 April 2024
|
Number of ordinary shares of 25 pence each purchased:
|
280,000
|
Highest price paid per share (pence):
|
2342.00p
|
Lowest price paid per share (pence):
|
2318.00p
|
Volume weighted average price paid per share (pence):
|
2329.4972p
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume (in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/04/2024
|
200,000
|
2,329.5128
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/04/2024
|
50,000
|
2,329.5176
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/04/2024
|
30,000
|
2,329.3593
|
BATE
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
166
|
2,333.00
|
LSE
|
16:23:31
|
816
|
2,333.00
|
LSE
|
16:23:31
|
96
|
2,333.00
|
LSE
|
16:23:31
|
257
|
2,332.00
|
CHIX
|
16:22:44
|
229
|
2,332.00
|
CHIX
|
16:22:44
|
1070
|
2,332.00
|
LSE
|
16:22:44
|
479
|
2,332.00
|
BATE
|
16:22:44
|
313
|
2,332.00
|
LSE
|
16:22:44
|
198
|
2,333.00
|
LSE
|
16:22:24
|
483
|
2,333.00
|
LSE
|
16:22:24
|
210
|
2,333.00
|
LSE
|
16:22:24
|
111
|
2,333.00
|
LSE
|
16:22:24
|
743
|
2,333.00
|
LSE
|
16:22:24
|
10
|
2,333.00
|
LSE
|
16:22:24
|
98
|
2,333.00
|
CHIX
|
16:21:14
|
128
|
2,333.00
|
CHIX
|
16:21:14
|
111
|
2,333.00
|
CHIX
|
16:21:14
|
111
|
2,333.00
|
CHIX
|
16:21:14
|
209
|
2,333.00
|
CHIX
|
16:21:14
|
883
|
2,332.00
|
LSE
|
16:20:15
|
1123
|
2,333.00
|
LSE
|
16:20:14
|
56
|
2,333.00
|
BATE
|
16:20:14
|
328
|
2,333.00
|
BATE
|
16:20:14
|
131
|
2,333.00
|
BATE
|
16:20:14
|
7
|
2,333.00
|
BATE
|
16:20:14
|
111
|
2,333.00
|
BATE
|
16:19:14
|
387
|
2,333.00
|
LSE
|
16:19:14
|
370
|
2,333.00
|
LSE
|
16:19:14
|
483
|
2,333.00
|
LSE
|
16:19:14
|
120
|
2,333.00
|
CHIX
|
16:19:14
|
7
|
2,333.00
|
CHIX
|
16:19:14
|
93
|
2,333.00
|
CHIX
|
16:19:14
|
209
|
2,333.00
|
CHIX
|
16:19:14
|
76
|
2,331.00
|
LSE
|
16:15:33
|
363
|
2,331.00
|
LSE
|
16:15:33
|
743
|
2,331.00
|
LSE
|
16:15:33
|
1152
|
2,331.00
|
LSE
|
16:15:33
|
704
|
2,331.00
|
CHIX
|
16:15:33
|
1151
|
2,331.00
|
LSE
|
16:13:02
|
1612
|
2,332.00
|
LSE
|
16:13:02
|
695
|
2,332.00
|
BATE
|
16:13:02
|
1422
|
2,332.00
|
LSE
|
16:11:07
|
772
|
2,332.00
|
LSE
|
16:11:07
|
689
|
2,332.00
|
CHIX
|
16:11:07
|
832
|
2,332.00
|
CHIX
|
16:10:12
|
630
|
2,332.00
|
BATE
|
16:10:12
|
210
|
2,331.00
|
LSE
|
16:08:40
|
557
|
2,331.00
|
LSE
|
16:08:40
|
448
|
2,331.00
|
LSE
|
16:08:40
|
155
|
2,330.00
|
LSE
|
16:07:14
|
700
|
2,330.00
|
LSE
|
16:07:14
|
150
|
2,330.00
|
LSE
|
16:07:14
|
153
|
2,330.00
|
CHIX
|
16:04:52
|
155
|
2,330.00
|
CHIX
|
16:04:52
|
155
|
2,330.00
|
CHIX
|
16:04:52
|
128
|
2,330.00
|
CHIX
|
16:04:52
|
65
|
2,329.00
|
LSE
|
16:04:30
|
575
|
2,329.00
|
LSE
|
16:03:52
|
129
|
2,328.00
|
LSE
|
15:59:58
|
139
|
2,328.00
|
LSE
|
15:59:58
|
361
|
2,328.00
|
LSE
|
15:59:58
|
139
|
2,328.00
|
LSE
|
15:59:58
|
300
|
2,328.00
|
LSE
|
15:59:58
|
1188
|
2,329.00
|
LSE
|
15:59:30
|
717
|
2,329.00
|
BATE
|
15:59:30
|
8
|
2,329.00
|
BATE
|
15:59:30
|
704
|
2,329.00
|
CHIX
|
15:59:30
|
96
|
2,329.00
|
LSE
|
15:59:30
|
191
|
2,329.00
|
LSE
|
15:59:30
|
129
|
2,329.00
|
LSE
|
15:59:30
|
180
|
2,329.00
|
LSE
|
15:59:30
|
191
|
2,329.00
|
LSE
|
15:59:30
|
128
|
2,329.00
|
LSE
|
15:59:30
|
129
|
2,329.00
|
LSE
|
15:59:30
|
300
|
2,329.00
|
LSE
|
15:55:20
|
743
|
2,329.00
|
LSE
|
15:55:20
|
96
|
2,329.00
|
LSE
|
15:53:53
|
568
|
2,329.00
|
LSE
|
15:53:49
|
343
|
2,329.00
|
LSE
|
15:53:47
|
1078
|
2,330.00
|
LSE
|
15:53:44
|
715
|
2,330.00
|
CHIX
|
15:53:44
|
681
|
2,331.00
|
BATE
|
15:51:28
|
1093
|
2,331.00
|
LSE
|
15:51:28
|
111
|
2,331.00
|
LSE
|
15:51:00
|
1168
|
2,332.00
|
LSE
|
15:50:28
|
597
|
2,332.00
|
CHIX
|
15:50:28
|
331
|
2,331.00
|
LSE
|
15:48:08
|
669
|
2,331.00
|
LSE
|
15:47:46
|
312
|
2,331.00
|
LSE
|
15:47:46
|
1316
|
2,332.00
|
LSE
|
15:47:46
|
623
|
2,332.00
|
LSE
|
15:47:46
|
40
|
2,332.00
|
LSE
|
15:47:46
|
127
|
2,332.00
|
BATE
|
15:47:46
|
595
|
2,332.00
|
BATE
|
15:47:46
|
790
|
2,332.00
|
CHIX
|
15:47:46
|
603
|
2,331.00
|
LSE
|
15:46:09
|
1012
|
2,332.00
|
LSE
|
15:45:48
|
743
|
2,332.00
|
LSE
|
15:45:48
|
558
|
2,332.00
|
LSE
|
15:45:48
|
290
|
2,328.00
|
LSE
|
15:39:33
|
682
|
2,329.00
|
CHIX
|
15:39:28
|
1239
|
2,329.00
|
LSE
|
15:39:28
|
1
|
2,329.00
|
LSE
|
15:38:41
|
585
|
2,328.00
|
LSE
|
15:38:02
|
1060
|
2,328.00
|
LSE
|
15:36:53
|
1089
|
2,328.00
|
LSE
|
15:36:53
|
692
|
2,328.00
|
BATE
|
15:36:53
|
616
|
2,328.00
|
CHIX
|
15:36:53
|
537
|
2,328.00
|
LSE
|
15:31:46
|
683
|
2,328.00
|
LSE
|
15:31:46
|
338
|
2,328.00
|
LSE
|
15:31:46
|
542
|
2,328.00
|
LSE
|
15:31:46
|
248
|
2,328.00
|
LSE
|
15:31:46
|
1069
|
2,328.00
|
LSE
|
15:31:46
|
354
|
2,328.00
|
LSE
|
15:31:46
|
857
|
2,328.00
|
LSE
|
15:31:46
|
411
|
2,328.00
|
LSE
|
15:31:46
|
659
|
2,328.00
|
BATE
|
15:31:46
|
704
|
2,328.00
|
CHIX
|
15:31:46
|
23
|
2,329.00
|
CHIX
|
15:31:21
|
145
|
2,329.00
|
CHIX
|
15:31:21
|
155
|
2,329.00
|
CHIX
|
15:31:21
|
155
|
2,329.00
|
CHIX
|
15:31:21
|
24
|
2,329.00
|
CHIX
|
15:31:21
|
229
|
2,329.00
|
CHIX
|
15:31:21
|
10
|
2,328.00
|
LSE
|
15:31:18
|
201
|
2,328.00
|
LSE
|
15:30:19
|
65
|
2,328.00
|
LSE
|
15:30:08
|
10
|
2,328.00
|
LSE
|
15:29:50
|
260
|
2,328.00
|
LSE
|
15:29:26
|
161
|
2,329.00
|
LSE
|
15:29:25
|
116
|
2,329.00
|
LSE
|
15:29:25
|
325
|
2,329.00
|
LSE
|
15:29:25
|
350
|
2,329.00
|
LSE
|
15:29:25
|
216
|
2,329.00
|
LSE
|
15:29:25
|
280
|
2,328.00
|
LSE
|
15:28:25
|
1137
|
2,328.00
|
LSE
|
15:21:59
|
707
|
2,329.00
|
LSE
|
15:20:50
|
321
|
2,329.00
|
LSE
|
15:20:25
|
619
|
2,330.00
|
BATE
|
15:20:25
|
728
|
2,330.00
|
CHIX
|
15:20:25
|
1090
|
2,331.00
|
LSE
|
15:19:01
|
1144
|
2,330.00
|
LSE
|
15:17:02
|
327
|
2,331.00
|
LSE
|
15:17:01
|
730
|
2,331.00
|
LSE
|
15:17:01
|
1114
|
2,332.00
|
LSE
|
15:16:01
|
183
|
2,332.00
|
CHIX
|
15:16:01
|
460
|
2,332.00
|
CHIX
|
15:16:01
|
10
|
2,332.00
|
LSE
|
15:15:12
|
1056
|
2,332.00
|
LSE
|
15:13:20
|
1039
|
2,333.00
|
LSE
|
15:13:20
|
631
|
2,333.00
|
BATE
|
15:13:20
|
718
|
2,333.00
|
CHIX
|
15:13:20
|
523
|
2,333.00
|
LSE
|
15:09:48
|
74
|
2,333.00
|
LSE
|
15:09:48
|
413
|
2,333.00
|
LSE
|
15:09:48
|
1156
|
2,333.00
|
LSE
|
15:09:48
|
523
|
2,335.00
|
BATE
|
15:07:31
|
480
|
2,335.00
|
LSE
|
15:07:31
|
407
|
2,335.00
|
LSE
|
15:07:31
|
140
|
2,335.00
|
LSE
|
15:07:31
|
164
|
2,335.00
|
LSE
|
15:07:31
|
140
|
2,335.00
|
LSE
|
15:07:31
|
593
|
2,335.00
|
LSE
|
15:07:31
|
74
|
2,335.00
|
LSE
|
15:07:31
|
337
|
2,335.00
|
LSE
|
15:07:31
|
200
|
2,335.00
|
LSE
|
15:07:31
|
131
|
2,335.00
|
BATE
|
15:07:31
|
1037
|
2,335.00
|
LSE
|
15:07:31
|
33
|
2,335.00
|
LSE
|
15:07:31
|
693
|
2,335.00
|
CHIX
|
15:07:31
|
277
|
2,334.00
|
LSE
|
15:06:32
|
776
|
2,335.00
|
LSE
|
15:03:55
|
74
|
2,335.00
|
LSE
|
15:03:55
|
346
|
2,335.00
|
LSE
|
15:03:55
|
1170
|
2,335.00
|
LSE
|
15:03:55
|
688
|
2,335.00
|
CHIX
|
15:03:55
|
514
|
2,333.00
|
LSE
|
15:01:47
|
1218
|
2,335.00
|
LSE
|
15:01:01
|
573
|
2,336.00
|
LSE
|
14:59:28
|
349
|
2,336.00
|
LSE
|
14:59:28
|
71
|
2,336.00
|
LSE
|
14:59:28
|
248
|
2,336.00
|
LSE
|
14:59:28
|
437
|
2,337.00
|
BATE
|
14:58:48
|
153
|
2,337.00
|
BATE
|
14:58:48
|
62
|
2,337.00
|
BATE
|
14:58:48
|
1037
|
2,337.00
|
LSE
|
14:58:48
|
76
|
2,337.00
|
BATE
|
14:58:48
|
1175
|
2,337.00
|
LSE
|
14:57:11
|
705
|
2,337.00
|
CHIX
|
14:57:11
|
1208
|
2,338.00
|
LSE
|
14:57:11
|
986
|
2,338.00
|
LSE
|
14:53:00
|
167
|
2,338.00
|
LSE
|
14:53:00
|
706
|
2,338.00
|
CHIX
|
14:53:00
|
1156
|
2,340.00
|
LSE
|
14:52:18
|
716
|
2,339.00
|
BATE
|
14:50:26
|
1111
|
2,339.00
|
LSE
|
14:49:45
|
71
|
2,339.00
|
LSE
|
14:49:45
|
1174
|
2,340.00
|
LSE
|
14:49:45
|
41
|
2,340.00
|
LSE
|
14:49:45
|
507
|
2,340.00
|
CHIX
|
14:49:45
|
113
|
2,340.00
|
CHIX
|
14:49:45
|
858
|
2,340.00
|
LSE
|
14:47:59
|
305
|
2,340.00
|
LSE
|
14:47:59
|
1198
|
2,341.00
|
LSE
|
14:47:08
|
37
|
2,340.00
|
CHIX
|
14:45:19
|
592
|
2,340.00
|
CHIX
|
14:45:19
|
564
|
2,340.00
|
LSE
|
14:45:19
|
652
|
2,340.00
|
LSE
|
14:45:19
|
1132
|
2,340.00
|
LSE
|
14:43:38
|
1236
|
2,341.00
|
LSE
|
14:43:26
|
671
|
2,341.00
|
BATE
|
14:43:26
|
1655
|
2,341.00
|
LSE
|
14:42:09
|
659
|
2,341.00
|
CHIX
|
14:42:09
|
746
|
2,342.00
|
LSE
|
14:41:59
|
2050
|
2,342.00
|
LSE
|
14:41:59
|
44
|
2,337.00
|
LSE
|
14:39:05
|
2537
|
2,338.00
|
LSE
|
14:39:04
|
759
|
2,338.00
|
CHIX
|
14:39:04
|
190
|
2,339.00
|
LSE
|
14:39:03
|
632
|
2,339.00
|
LSE
|
14:39:03
|
594
|
2,339.00
|
LSE
|
14:39:03
|
142
|
2,337.00
|
LSE
|
14:38:44
|
1883
|
2,333.00
|
LSE
|
14:35:45
|
684
|
2,333.00
|
BATE
|
14:35:45
|
866
|
2,333.00
|
LSE
|
14:35:45
|
647
|
2,331.00
|
LSE
|
14:34:16
|
1071
|
2,330.00
|
LSE
|
14:32:05
|
660
|
2,330.00
|
CHIX
|
14:32:05
|
1230
|
2,329.00
|
LSE
|
14:31:09
|
1626
|
2,330.00
|
LSE
|
14:30:53
|
1505
|
2,332.00
|
LSE
|
14:30:50
|
1130
|
2,332.00
|
LSE
|
14:30:50
|
362
|
2,332.00
|
BATE
|
14:30:50
|
306
|
2,332.00
|
BATE
|
14:30:50
|
1059
|
2,328.00
|
LSE
|
14:28:32
|
1492
|
2,329.00
|
LSE
|
14:26:46
|
686
|
2,329.00
|
CHIX
|
14:26:46
|
174
|
2,328.00
|
LSE
|
14:22:49
|
1031
|
2,328.00
|
LSE
|
14:22:49
|
664
|
2,328.00
|
BATE
|
14:22:49
|
638
|
2,328.00
|
CHIX
|
14:22:49
|
1267
|
2,328.00
|
LSE
|
14:18:57
|
497
|
2,328.00
|
CHIX
|
14:18:57
|
6
|
2,328.00
|
LSE
|
14:18:57
|
143
|
2,328.00
|
CHIX
|
14:18:53
|
1125
|
2,329.00
|
LSE
|
14:17:14
|
627
|
2,329.00
|
BATE
|
14:17:14
|
590
|
2,329.00
|
CHIX
|
14:17:14
|
1031
|
2,330.00
|
LSE
|
14:11:54
|
74
|
2,330.00
|
LSE
|
14:11:54
|
620
|
2,330.00
|
CHIX
|
14:11:54
|
506
|
2,331.00
|
LSE
|
14:09:28
|
710
|
2,331.00
|
LSE
|
14:09:28
|
669
|
2,332.00
|
BATE
|
14:06:44
|
272
|
2,332.00
|
CHIX
|
14:06:44
|
229
|
2,332.00
|
CHIX
|
14:06:44
|
112
|
2,332.00
|
CHIX
|
14:06:44
|
1216
|
2,332.00
|
LSE
|
14:06:44
|
1044
|
2,332.00
|
LSE
|
14:06:44
|
708
|
2,332.00
|
BATE
|
14:06:44
|
684
|
2,332.00
|
CHIX
|
14:06:44
|
619
|
2,332.00
|
CHIX
|
14:06:44
|
1766
|
2,331.00
|
LSE
|
14:01:42
|
1002
|
2,331.00
|
CHIX
|
14:01:42
|
976
|
2,331.00
|
BATE
|
14:01:42
|
225
|
2,331.00
|
CHIX
|
14:01:42
|
969
|
2,331.00
|
LSE
|
13:57:01
|
266
|
2,331.00
|
LSE
|
13:57:01
|
152
|
2,331.00
|
CHIX
|
13:56:56
|
52
|
2,331.00
|
CHIX
|
13:56:56
|
85
|
2,331.00
|
CHIX
|
13:56:56
|
120
|
2,331.00
|
CHIX
|
13:56:56
|
152
|
2,331.00
|
CHIX
|
13:56:56
|
75
|
2,331.00
|
CHIX
|
13:56:56
|
418
|
2,330.00
|
LSE
|
13:50:13
|
709
|
2,330.00
|
LSE
|
13:50:13
|
644
|
2,330.00
|
BATE
|
13:50:13
|
728
|
2,330.00
|
CHIX
|
13:50:13
|
1541
|
2,331.00
|
LSE
|
13:47:02
|
570
|
2,331.00
|
BATE
|
13:47:02
|
566
|
2,331.00
|
BATE
|
13:47:02
|
969
|
2,331.00
|
CHIX
|
13:47:02
|
152
|
2,331.00
|
CHIX
|
13:45:05
|
126
|
2,331.00
|
CHIX
|
13:45:05
|
25
|
2,331.00
|
CHIX
|
13:45:05
|
94
|
2,331.00
|
CHIX
|
13:45:05
|
111
|
2,331.00
|
CHIX
|
13:45:05
|
22
|
2,331.00
|
CHIX
|
13:45:05
|
17
|
2,331.00
|
CHIX
|
13:45:05
|
289
|
2,331.00
|
CHIX
|
13:42:55
|
79
|
2,331.00
|
CHIX
|
13:42:55
|
92
|
2,331.00
|
CHIX
|
13:42:55
|
59
|
2,331.00
|
CHIX
|
13:42:55
|
48
|
2,331.00
|
CHIX
|
13:42:55
|
715
|
2,329.00
|
LSE
|
13:36:06
|
301
|
2,329.00
|
LSE
|
13:36:06
|
674
|
2,329.00
|
CHIX
|
13:36:06
|
577
|
2,329.00
|
BATE
|
13:36:06
|
53
|
2,329.00
|
CHIX
|
13:36:06
|
179
|
2,329.00
|
LSE
|
13:36:06
|
770
|
2,329.00
|
CHIX
|
13:36:06
|
108
|
2,329.00
|
BATE
|
13:36:06
|
83
|
2,328.00
|
BATE
|
13:31:28
|
391
|
2,328.00
|
LSE
|
13:31:28
|
70
|
2,328.00
|
BATE
|
13:31:28
|
532
|
2,328.00
|
BATE
|
13:31:28
|
728
|
2,328.00
|
LSE
|
13:31:28
|
602
|
2,328.00
|
CHIX
|
13:31:28
|
33
|
2,328.00
|
BATE
|
13:31:28
|
85
|
2,328.00
|
CHIX
|
13:31:28
|
1043
|
2,328.00
|
LSE
|
13:26:20
|
1169
|
2,326.00
|
LSE
|
13:25:26
|
1128
|
2,327.00
|
LSE
|
13:22:36
|
1148
|
2,326.00
|
LSE
|
13:20:48
|
606
|
2,326.00
|
CHIX
|
13:20:48
|
728
|
2,324.00
|
CHIX
|
13:11:40
|
699
|
2,324.00
|
BATE
|
13:11:40
|
410
|
2,324.00
|
LSE
|
13:11:40
|
367
|
2,324.00
|
LSE
|
13:11:40
|
425
|
2,324.00
|
LSE
|
13:08:39
|
661
|
2,322.00
|
LSE
|
12:59:30
|
451
|
2,322.00
|
LSE
|
12:59:30
|
878
|
2,323.00
|
LSE
|
12:54:52
|
215
|
2,323.00
|
LSE
|
12:54:52
|
1048
|
2,324.00
|
LSE
|
12:49:48
|
683
|
2,324.00
|
CHIX
|
12:49:48
|
1213
|
2,325.00
|
LSE
|
12:48:45
|
679
|
2,325.00
|
BATE
|
12:46:32
|
1520
|
2,325.00
|
LSE
|
12:46:32
|
1111
|
2,325.00
|
CHIX
|
12:46:32
|
62
|
2,323.00
|
BATE
|
12:45:03
|
170
|
2,319.00
|
LSE
|
12:30:13
|
732
|
2,319.00
|
LSE
|
12:30:13
|
53
|
2,319.00
|
LSE
|
12:30:03
|
254
|
2,319.00
|
LSE
|
12:30:03
|
597
|
2,319.00
|
BATE
|
12:29:00
|
1030
|
2,320.00
|
LSE
|
12:25:38
|
410
|
2,320.00
|
LSE
|
12:22:09
|
640
|
2,320.00
|
LSE
|
12:22:09
|
605
|
2,320.00
|
CHIX
|
12:22:09
|
1071
|
2,320.00
|
LSE
|
12:16:07
|
606
|
2,322.00
|
CHIX
|
12:08:49
|
1192
|
2,322.00
|
LSE
|
12:08:49
|
701
|
2,324.00
|
BATE
|
12:06:13
|
1055
|
2,324.00
|
LSE
|
12:05:51
|
359
|
2,325.00
|
LSE
|
12:04:28
|
862
|
2,325.00
|
LSE
|
12:04:28
|
600
|
2,325.00
|
CHIX
|
12:04:28
|
781
|
2,324.00
|
LSE
|
11:58:54
|
249
|
2,324.00
|
LSE
|
11:58:54
|
1098
|
2,322.00
|
LSE
|
11:50:35
|
683
|
2,322.00
|
BATE
|
11:48:23
|
682
|
2,322.00
|
CHIX
|
11:48:23
|
1020
|
2,323.00
|
LSE
|
11:44:23
|
1037
|
2,324.00
|
LSE
|
11:37:29
|
1132
|
2,324.00
|
LSE
|
11:37:29
|
294
|
2,324.00
|
CHIX
|
11:37:28
|
14
|
2,324.00
|
CHIX
|
11:37:28
|
358
|
2,324.00
|
CHIX
|
11:37:28
|
35
|
2,323.00
|
LSE
|
11:27:26
|
200
|
2,323.00
|
LSE
|
11:27:26
|
304
|
2,323.00
|
LSE
|
11:27:26
|
323
|
2,323.00
|
LSE
|
11:27:26
|
320
|
2,323.00
|
LSE
|
11:27:26
|
725
|
2,323.00
|
BATE
|
11:27:26
|
669
|
2,323.00
|
CHIX
|
11:27:26
|
376
|
2,323.00
|
LSE
|
11:27:26
|
734
|
2,323.00
|
LSE
|
11:27:26
|
113
|
2,323.00
|
LSE
|
11:16:59
|
991
|
2,323.00
|
LSE
|
11:16:59
|
1123
|
2,324.00
|
LSE
|
11:13:59
|
529
|
2,326.00
|
CHIX
|
11:09:50
|
114
|
2,326.00
|
CHIX
|
11:09:50
|
489
|
2,327.00
|
LSE
|
11:06:36
|
625
|
2,327.00
|
LSE
|
11:06:36
|
70
|
2,327.00
|
BATE
|
11:03:22
|
558
|
2,327.00
|
BATE
|
11:03:22
|
1152
|
2,327.00
|
LSE
|
11:03:22
|
100
|
2,327.00
|
BATE
|
11:03:22
|
633
|
2,327.00
|
CHIX
|
11:03:22
|
853
|
2,327.00
|
LSE
|
10:53:40
|
256
|
2,327.00
|
LSE
|
10:53:40
|
294
|
2,327.00
|
LSE
|
10:48:23
|
524
|
2,327.00
|
LSE
|
10:48:23
|
195
|
2,327.00
|
LSE
|
10:48:23
|
649
|
2,327.00
|
CHIX
|
10:48:23
|
1180
|
2,327.00
|
LSE
|
10:43:01
|
454
|
2,327.00
|
BATE
|
10:43:01
|
272
|
2,327.00
|
BATE
|
10:43:01
|
392
|
2,327.00
|
LSE
|
10:37:05
|
132
|
2,327.00
|
CHIX
|
10:37:05
|
755
|
2,327.00
|
LSE
|
10:37:05
|
576
|
2,327.00
|
CHIX
|
10:37:05
|
1178
|
2,324.00
|
LSE
|
10:28:17
|
404
|
2,327.00
|
LSE
|
10:22:32
|
623
|
2,327.00
|
LSE
|
10:22:32
|
640
|
2,327.00
|
BATE
|
10:21:42
|
16
|
2,327.00
|
BATE
|
10:21:42
|
918
|
2,327.00
|
LSE
|
10:21:42
|
630
|
2,327.00
|
CHIX
|
10:21:42
|
222
|
2,327.00
|
LSE
|
10:21:42
|
629
|
2,323.00
|
LSE
|
10:13:46
|
557
|
2,323.00
|
LSE
|
10:13:46
|
628
|
2,323.00
|
CHIX
|
10:13:46
|
1028
|
2,320.00
|
LSE
|
10:09:36
|
413
|
2,321.00
|
LSE
|
10:06:42
|
594
|
2,321.00
|
BATE
|
10:06:42
|
597
|
2,321.00
|
LSE
|
10:06:42
|
1070
|
2,321.00
|
LSE
|
10:04:11
|
107
|
2,321.00
|
CHIX
|
10:04:11
|
525
|
2,321.00
|
CHIX
|
10:04:11
|
1196
|
2,322.00
|
LSE
|
09:56:30
|
1164
|
2,324.00
|
LSE
|
09:53:11
|
734
|
2,325.00
|
LSE
|
09:50:56
|
642
|
2,325.00
|
BATE
|
09:50:56
|
338
|
2,325.00
|
LSE
|
09:50:56
|
240
|
2,325.00
|
CHIX
|
09:50:03
|
1141
|
2,325.00
|
LSE
|
09:50:03
|
373
|
2,325.00
|
CHIX
|
09:50:03
|
610
|
2,325.00
|
LSE
|
09:43:47
|
480
|
2,325.00
|
LSE
|
09:43:47
|
18
|
2,325.00
|
LSE
|
09:43:46
|
96
|
2,325.00
|
CHIX
|
09:41:59
|
1057
|
2,325.00
|
LSE
|
09:41:59
|
594
|
2,325.00
|
CHIX
|
09:41:59
|
140
|
2,325.00
|
LSE
|
09:41:22
|
840
|
2,325.00
|
LSE
|
09:41:21
|
41
|
2,325.00
|
LSE
|
09:41:21
|
10
|
2,325.00
|
LSE
|
09:40:52
|
10
|
2,325.00
|
LSE
|
09:40:15
|
10
|
2,320.00
|
LSE
|
09:36:30
|
10
|
2,320.00
|
LSE
|
09:35:53
|
800
|
2,320.00
|
LSE
|
09:35:40
|
200
|
2,320.00
|
LSE
|
09:35:40
|
205
|
2,320.00
|
LSE
|
09:35:40
|
1145
|
2,321.00
|
LSE
|
09:35:16
|
1026
|
2,321.00
|
LSE
|
09:32:07
|
599
|
2,321.00
|
LSE
|
09:28:47
|
405
|
2,321.00
|
LSE
|
09:28:47
|
12
|
2,321.00
|
LSE
|
09:28:47
|
311
|
2,321.00
|
CHIX
|
09:27:55
|
234
|
2,321.00
|
CHIX
|
09:27:55
|
51
|
2,321.00
|
BATE
|
09:27:55
|
117
|
2,321.00
|
BATE
|
09:27:55
|
58
|
2,321.00
|
CHIX
|
09:27:55
|
428
|
2,321.00
|
BATE
|
09:27:54
|
1196
|
2,318.00
|
LSE
|
09:25:05
|
1034
|
2,319.00
|
LSE
|
09:21:55
|
1239
|
2,323.00
|
LSE
|
09:18:50
|
1238
|
2,325.00
|
LSE
|
09:16:13
|
200
|
2,323.00
|
CHIX
|
09:14:41
|
505
|
2,323.00
|
CHIX
|
09:14:41
|
1071
|
2,322.00
|
LSE
|
09:12:24
|
633
|
2,323.00
|
BATE
|
09:11:23
|
1116
|
2,326.00
|
LSE
|
09:07:12
|
1228
|
2,327.00
|
LSE
|
09:05:35
|
623
|
2,327.00
|
CHIX
|
09:05:35
|
1016
|
2,327.00
|
LSE
|
09:02:30
|
1207
|
2,330.00
|
LSE
|
08:59:20
|
1008
|
2,331.00
|
LSE
|
08:58:57
|
307
|
2,331.00
|
CHIX
|
08:58:57
|
356
|
2,331.00
|
CHIX
|
08:58:57
|
612
|
2,331.00
|
BATE
|
08:58:57
|
374
|
2,329.00
|
LSE
|
08:52:16
|
659
|
2,329.00
|
LSE
|
08:52:16
|
10
|
2,329.00
|
LSE
|
08:52:14
|
10
|
2,329.00
|
LSE
|
08:51:37
|
10
|
2,329.00
|
LSE
|
08:50:59
|
10
|
2,329.00
|
LSE
|
08:50:22
|
10
|
2,329.00
|
LSE
|
08:49:45
|
1030
|
2,330.00
|
LSE
|
08:49:07
|
733
|
2,330.00
|
CHIX
|
08:49:07
|
1023
|
2,327.00
|
LSE
|
08:39:04
|
627
|
2,328.00
|
BATE
|
08:38:11
|
1189
|
2,328.00
|
LSE
|
08:38:11
|
594
|
2,327.00
|
CHIX
|
08:34:16
|
1117
|
2,327.00
|
LSE
|
08:31:43
|
1122
|
2,331.00
|
LSE
|
08:28:04
|
628
|
2,331.00
|
CHIX
|
08:28:04
|
1076
|
2,331.00
|
LSE
|
08:24:50
|
90
|
2,331.00
|
LSE
|
08:24:50
|
10
|
2,329.00
|
LSE
|
08:24:11
|
10
|
2,329.00
|
LSE
|
08:23:33
|
716
|
2,330.00
|
BATE
|
08:21:08
|
272
|
2,331.00
|
LSE
|
08:21:03
|
566
|
2,331.00
|
LSE
|
08:20:55
|
267
|
2,331.00
|
LSE
|
08:20:55
|
1043
|
2,330.00
|
LSE
|
08:18:25
|
605
|
2,330.00
|
CHIX
|
08:18:25
|
444
|
2,330.00
|
LSE
|
08:17:04
|
565
|
2,330.00
|
LSE
|
08:17:04
|
1006
|
2,328.00
|
LSE
|
08:11:52
|
1177
|
2,329.00
|
LSE
|
08:11:49
|
699
|
2,329.00
|
CHIX
|
08:11:49
|
10
|
2,329.00
|
LSE
|
08:11:39
|
1086
|
2,329.00
|
LSE
|
08:09:02
|
613
|
2,329.00
|
BATE
|
08:09:02
|
137
|
2,331.00
|
LSE
|
08:06:46
|
919
|
2,331.00
|
LSE
|
08:06:46
|
66
|
2,335.00
|
CHIX
|
08:05:14
|
623
|
2,335.00
|
CHIX
|
08:05:14
|
642
|
2,336.00
|
LSE
|
08:04:01
|
458
|
2,336.00
|
LSE
|
08:04:01
|
46
|
2,336.00
|
BATE
|
08:04:01
|
551
|
2,336.00
|
BATE
|
08:02:42
|
1104
|
2,336.00
|
LSE
|
08:01:20
|
593
|
2,336.00
|
CHIX
|
08:01:20
|