株探米国株
英語
エドガーで原本を確認する
6-K 1 form6-k.htm REPORT OF FOREIGN PRIVATE ISSUER


 
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
 
Exhibit
 
Description
 


  


SIGNATURES

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







EX-1 2 ex-1.htm PRESS RELEASE
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