EX-1 2 ex-1.htm PRESS RELEASE
Exhibit 1

British American Tobacco p.l.c.

26 March 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 19 April 2023 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 18 March 2024:

Date of purchase:
25 March 2024
Number of ordinary shares of 25 pence each purchased:
280,000
Highest price paid per share (pence):
2383.00p
Lowest price paid per share (pence):
2342.00p
Volume weighted average price paid per share (pence):
2365.1662p

The Company intends to cancel the purchased shares.

Following the purchase and cancellation of these shares, the Company will have 2,234,685,416 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 220,522,014 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 UBS AG on 25 March 2024 is set out below.

Enquiries:

Investor Relations
Victoria Buxton/Amy Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117

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
25/03/2024
200,000
2,364.9233
LSE
British American Tobacco p.l.c.
GB0002875804
25/03/2024
50,000
2,365.7566
CHIX
British American Tobacco p.l.c.
GB0002875804
25/03/2024
30,000
2,365.8014
BATE

Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
340
2,379.50
CHIX
16:23:23
189
2,379.50
BATE
16:23:23
204
2,379.50
LSE
16:23:23
391
2,379.50
LSE
16:23:23
200
2,379.50
LSE
16:23:23
229
2,379.50
CHIX
16:23:23
473
2,379.50
LSE
16:23:23
100
2,379.50
BATE
16:23:23
92
2,379.50
BATE
16:23:23
431
2,379.50
LSE
16:23:23
84
2,379.50
LSE
16:23:23
774
2,379.50
LSE
16:21:57
96
2,379.50
CHIX
16:21:57
27
2,379.50
CHIX
16:21:57
96
2,379.50
CHIX
16:21:57
29
2,379.50
CHIX
16:21:57
20
2,379.50
CHIX
16:21:57
11
2,379.50
CHIX
16:21:57
665
2,378.50
LSE
16:20:49
718
2,379.00
LSE
16:20:17
604
2,379.50
BATE
16:19:41
54
2,379.50
CHIX
16:19:21
627
2,379.50
CHIX
16:19:21
764
2,380.00
LSE
16:19:00
248
2,378.50
LSE
16:18:18
285
2,378.50
LSE
16:18:17
159
2,378.50
LSE
16:18:17
726
2,378.50
LSE
16:17:13
790
2,378.50
LSE
16:16:10
576
2,378.50
CHIX
16:16:10
162
2,378.50
LSE
16:16:10
53
2,378.50
CHIX
16:16:10
652
2,378.00
LSE
16:14:55
71
2,379.00
LSE
16:13:18
278
2,379.00
LSE
16:13:18
391
2,379.00
LSE
16:13:18
657
2,379.50
BATE
16:12:53
662
2,380.00
LSE
16:12:26
129
2,380.00
LSE
16:11:16
500
2,380.00
LSE
16:11:16
116
2,380.00
LSE
16:11:16
500
2,380.50
CHIX
16:11:16
191
2,380.50
CHIX
16:11:07
782
2,381.50
LSE
16:10:00


140
2,382.50
LSE
16:09:09
529
2,382.50
LSE
16:09:09
568
2,381.50
BATE
16:08:23
81
2,381.50
BATE
16:08:23
3
2,381.50
BATE
16:08:23
157
2,381.50
CHIX
16:08:06
489
2,381.50
LSE
16:08:06
187
2,381.50
LSE
16:08:06
94
2,381.50
CHIX
16:08:04
344
2,381.50
CHIX
16:08:04
393
2,382.00
LSE
16:07:15
69
2,382.00
LSE
16:07:15
22
2,382.00
LSE
16:07:15
77
2,382.00
LSE
16:07:15
200
2,382.00
LSE
16:07:15
59
2,381.50
CHIX
16:06:54
62
2,381.50
BATE
16:06:54
297
2,380.50
LSE
16:05:37
393
2,380.50
LSE
16:05:37
721
2,380.50
LSE
16:05:37
100
2,381.00
CHIX
16:05:24
229
2,381.00
CHIX
16:05:24
629
2,379.00
LSE
16:03:43
45
2,379.00
LSE
16:03:43
51
2,379.00
LSE
16:03:43
13
2,379.00
LSE
16:03:43
777
2,379.50
LSE
16:02:32
45
2,380.00
CHIX
16:02:14
581
2,380.00
CHIX
16:02:14
939
2,380.50
LSE
16:01:40
142
2,380.00
LSE
15:59:47
639
2,380.00
BATE
15:59:47
329
2,380.00
LSE
15:59:43
132
2,380.00
LSE
15:59:33
100
2,380.00
LSE
15:59:33
671
2,380.00
LSE
15:58:51
199
2,380.50
LSE
15:58:17
464
2,380.50
LSE
15:58:17
660
2,380.50
CHIX
15:58:17
275
2,381.00
LSE
15:57:59
473
2,381.00
LSE
15:57:59
291
2,381.00
LSE
15:57:58
6
2,381.00
LSE
15:57:58
100
2,381.00
LSE
15:57:58
100
2,379.50
LSE
15:56:38
429
2,379.50
LSE
15:56:38
640
2,379.00
LSE
15:56:27
163
2,377.00
LSE
15:54:09

600
2,377.00
LSE
15:54:09
85
2,376.50
CHIX
15:53:28
228
2,376.50
CHIX
15:53:05
112
2,376.50
CHIX
15:53:00
27
2,376.50
CHIX
15:53:00
193
2,376.50
CHIX
15:53:00
79
2,376.50
CHIX
15:52:59
668
2,377.00
LSE
15:52:57
693
2,377.00
BATE
15:52:57
19
2,377.00
BATE
15:52:57
338
2,379.00
LSE
15:50:16
130
2,379.00
LSE
15:50:16
316
2,379.00
LSE
15:50:16
636
2,379.00
LSE
15:50:16
595
2,379.50
CHIX
15:48:49
231
2,379.50
LSE
15:48:45
472
2,379.50
LSE
15:48:16
651
2,380.00
LSE
15:47:12
751
2,380.50
LSE
15:46:14
658
2,380.00
BATE
15:45:17
312
2,380.00
CHIX
15:45:17
68
2,380.00
CHIX
15:45:17
453
2,380.00
LSE
15:45:17
12
2,380.00
LSE
15:45:17
311
2,380.00
LSE
15:45:17
253
2,380.00
CHIX
15:45:17
51
2,379.50
LSE
15:44:21
80
2,379.50
LSE
15:44:21
10
2,379.50
LSE
15:44:21
33
2,379.50
LSE
15:43:03
715
2,379.50
LSE
15:43:03
100
2,379.50
CHIX
15:42:48
100
2,379.50
CHIX
15:42:48
739
2,378.00
LSE
15:41:40
708
2,378.00
LSE
15:40:41
6
2,378.00
LSE
15:40:40
56
2,378.00
LSE
15:40:40
713
2,378.50
LSE
15:38:45
32
2,378.50
CHIX
15:38:45
570
2,378.50
CHIX
15:38:45
10
2,378.50
LSE
15:38:39
648
2,378.50
LSE
15:38:02
655
2,378.50
BATE
15:38:02
10
2,378.50
LSE
15:37:42
107
2,378.50
LSE
15:37:34
725
2,378.50
LSE
15:35:51
555
 2,379.50 LSE
 15:34:12
200
 2,379.50
 LSE 15:34:12


16
2,379.50
LSE
15:34:12
647
2,380.00
CHIX
15:34:12
637
2,380.00
LSE
15:33:38
669
2,380.00
LSE
15:31:51
482
2,380.00
LSE
15:31:08
10
2,380.00
LSE
15:31:03
199
2,380.00
LSE
15:30:51
613
2,380.00
CHIX
15:30:02
427
2,380.00
LSE
15:30:02
285
2,380.00
LSE
15:29:58
77
2,380.00
CHIX
15:29:58
125
2,380.00
BATE
15:29:18
30
2,380.00
BATE
15:29:18
518
2,380.00
BATE
15:29:18
662
2,380.50
LSE
15:28:22
100
2,380.50
LSE
15:28:13
487
2,380.00
LSE
15:27:02
223
2,380.00
LSE
15:27:02
421
2,380.50
LSE
15:26:06
327
2,380.50
LSE
15:26:06
613
2,381.50
CHIX
15:25:11
686
2,381.50
LSE
15:24:24
927
2,382.50
LSE
15:24:19
603
2,382.50
BATE
15:24:19
100
2,383.00
CHIX
15:24:14
113
2,383.00
CHIX
15:24:14
77
2,383.00
CHIX
15:24:14
191
2,382.50
LSE
15:23:58
194
2,382.50
LSE
15:23:58
442
2,382.50
LSE
15:23:58
762
2,378.00
LSE
15:21:10
656
2,378.00
LSE
15:19:45
291
2,378.50
CHIX
15:19:17
754
2,378.50
LSE
15:19:17
391
2,378.50
CHIX
15:19:17
656
2,377.50
LSE
15:18:10
737
2,378.50
LSE
15:16:06
634
2,378.50
BATE
15:16:06
223
2,378.50
CHIX
15:15:13
125
2,378.50
CHIX
15:15:13
296
2,378.50
CHIX
15:15:13
659
2,379.50
LSE
15:14:23
681
2,380.00
LSE
15:14:15
717
2,377.50
LSE
15:12:50
676
2,378.50
LSE
15:11:33
17
2,378.00
CHIX
15:10:15
660
2,378.00
CHIX
15:10:15
195
2,378.00
LSE
15:10:15


32
2,378.00
LSE
15:10:15
100
2,378.00
LSE
15:10:15
306
2,378.00
LSE
15:10:15
751
2,376.00
LSE
15:09:08
662
2,376.00
BATE
15:08:04
632
2,376.50
LSE
15:07:43
554
2,378.50
CHIX
15:06:25
705
2,378.50
LSE
15:06:25
103
2,378.50
CHIX
15:06:25
740
2,379.50
LSE
15:05:04
767
2,378.50
LSE
15:04:09
230
2,378.50
LSE
15:03:33
100
2,378.50
LSE
15:03:33
706
2,378.50
LSE
15:03:00
607
2,379.00
CHIX
15:02:44
723
2,378.00
BATE
15:01:30
692
2,378.00
LSE
15:01:30
660
2,378.00
LSE
14:59:52
779
2,378.00
LSE
14:59:44
100
2,377.50
LSE
14:59:07
765
2,375.50
LSE
14:57:33
686
2,375.50
CHIX
14:57:33
100
2,375.50
LSE
14:57:11
650
2,375.50
LSE
14:56:02
770
2,375.50
LSE
14:54:41
590
2,375.00
CHIX
14:54:00
680
2,375.00
BATE
14:53:33
663
2,375.00
LSE
14:53:33
47
2,375.00
LSE
14:53:33
84
2,375.50
LSE
14:53:12
759
2,376.00
LSE
14:52:08
678
2,375.50
LSE
14:51:11
741
2,375.50
LSE
14:50:45
626
2,375.50
CHIX
14:50:45
10
2,375.50
LSE
14:50:33
694
2,375.50
LSE
14:48:50
723
2,375.00
LSE
14:48:20
781
2,374.50
LSE
14:46:27
86
2,374.50
BATE
14:46:27
701
2,374.50
CHIX
14:46:27
623
2,374.50
BATE
14:46:27
21
2,374.50
CHIX
14:45:41
650
2,373.50
LSE
14:45:06
727
2,374.00
LSE
14:44:43
685
2,372.00
LSE
14:43:19
730
2,372.00
LSE
14:42:05
43
2,371.00
CHIX
14:41:00
111
2,371.00
CHIX
14:41:00


561
2,371.00
CHIX
14:41:00
740
2,370.00
LSE
14:39:54
642
2,370.00
LSE
14:39:20
668
2,371.50
BATE
14:38:14
652
2,372.00
LSE
14:38:12
736
2,372.00
LSE
14:36:46
286
2,371.50
CHIX
14:36:18
341
2,371.50
CHIX
14:36:18
714
2,373.00
LSE
14:35:40
665
2,373.00
LSE
14:35:29
339
2,373.00
LSE
14:33:51
73
2,373.00
LSE
14:33:51
100
2,373.00
LSE
14:33:51
639
2,372.50
CHIX
14:33:00
638
2,372.00
LSE
14:33:00
709
2,371.50
LSE
14:31:15
663
2,371.50
BATE
14:31:15
412
2,372.00
LSE
14:30:59
300
2,372.00
LSE
14:30:59
23
2,372.00
LSE
14:30:59
736
2,372.00
LSE
14:30:05
643
2,370.50
CHIX
14:29:09
666
2,370.50
LSE
14:29:09
88
2,370.50
CHIX
14:29:09
773
2,369.00
LSE
14:27:10
595
2,368.50
BATE
14:25:59
787
2,368.00
LSE
14:25:07
710
2,367.50
LSE
14:23:50
671
2,368.00
CHIX
14:22:47
745
2,367.50
LSE
14:21:59
662
2,367.00
LSE
14:20:48
507
2,366.00
LSE
14:19:10
150
2,366.00
LSE
14:19:10
82
2,366.00
LSE
14:19:10
195
2,369.00
LSE
14:17:52
127
2,369.00
LSE
14:17:52
200
2,369.00
LSE
14:17:52
200
2,369.00
LSE
14:17:52
36
2,369.00
LSE
14:17:52
700
2,369.50
CHIX
14:17:51
555
2,370.00
LSE
14:16:59
77
2,370.00
LSE
14:16:59
691
2,370.00
BATE
14:16:29
714
2,370.50
LSE
14:16:03
648
2,370.00
LSE
14:15:03
582
2,367.50
CHIX
14:13:53
40
2,367.50
CHIX
14:13:53
691
2,368.50
LSE
14:13:24


37
2,368.00
LSE
14:12:15
454
2,368.00
LSE
14:11:57
20
2,368.00
LSE
14:11:57
101
2,368.00
LSE
14:11:57
56
2,368.00
LSE
14:11:57
22
2,368.00
LSE
14:11:57
25
2,368.00
LSE
14:11:57
16
2,368.00
LSE
14:11:57
60
2,368.00
LSE
14:11:05
67
2,368.00
LSE
14:11:05
22
2,368.00
LSE
14:11:05
486
2,368.00
LSE
14:11:05
655
2,369.00
LSE
14:10:06
497
2,369.50
BATE
14:09:36
724
2,369.50
LSE
14:09:36
118
2,369.50
BATE
14:09:36
733
2,369.50
CHIX
14:09:36
26
2,369.50
CHIX
14:09:04
300
2,368.50
LSE
14:08:42
739
2,369.50
LSE
14:07:28
73
2,370.00
LSE
14:07:09
100
2,370.00
LSE
14:07:09
682
2,369.50
LSE
14:05:54
657
2,371.50
CHIX
14:05:12
630
2,371.50
LSE
14:05:12
100
2,371.50
CHIX
14:03:59
160
2,371.50
CHIX
14:03:59
750
2,371.50
LSE
14:03:50
729
2,372.50
BATE
14:03:03
271
2,373.00
LSE
14:02:45
237
2,373.00
LSE
14:02:45
100
2,373.00
LSE
14:02:45
44
2,373.00
LSE
14:02:45
740
2,373.00
LSE
14:02:45
229
2,373.50
CHIX
14:02:35
100
2,373.50
CHIX
14:02:35
704
2,372.00
LSE
14:01:11
530
2,372.00
LSE
14:00:10
181
2,372.00
LSE
14:00:02
625
2,372.00
CHIX
13:59:45
771
2,371.00
LSE
13:59:00
652
2,370.00
LSE
13:57:51
142
2,370.50
BATE
13:56:57
591
2,370.50
BATE
13:56:57
762
2,370.50
LSE
13:56:57
703
2,369.50
LSE
13:55:37
402
2,370.00
LSE
13:55:36
7
2,370.00
CHIX
13:55:36


422
2,370.00
LSE
13:55:36
699
2,370.00
CHIX
13:55:36
53
2,369.50
LSE
13:53:19
589
2,369.50
LSE
13:53:19
720
2,368.50
LSE
13:52:02
679
2,368.50
CHIX
13:52:02
687
2,368.50
LSE
13:51:32
692
2,367.50
LSE
13:49:51
542
2,367.50
BATE
13:49:51
150
2,367.50
BATE
13:49:51
639
2,367.50
LSE
13:48:56
73
2,367.50
LSE
13:48:43
100
2,367.50
LSE
13:48:43
688
2,367.00
CHIX
13:47:21
697
2,368.50
LSE
13:47:09
201
2,369.00
LSE
13:45:57
193
2,369.00
LSE
13:45:57
73
2,369.00
LSE
13:45:57
100
2,369.00
LSE
13:45:57
220
2,369.00
LSE
13:45:54
73
2,370.00
LSE
13:45:32
118
2,370.00
LSE
13:45:32
605
2,369.00
BATE
13:44:47
704
2,369.50
LSE
13:44:32
794
2,370.00
LSE
13:44:21
685
2,370.00
CHIX
13:44:21
238
2,370.50
LSE
13:44:18
73
2,370.50
LSE
13:44:18
100
2,370.50
CHIX
13:44:10
709
2,368.00
LSE
13:42:52
726
2,366.00
LSE
13:40:49
625
2,366.50
CHIX
13:40:35
691
2,366.00
LSE
13:40:05
8
2,366.00
BATE
13:40:05
609
2,366.00
BATE
13:40:05
5
2,365.00
LSE
13:38:19
154
2,365.00
LSE
13:38:19
200
2,365.00
LSE
13:38:19
73
2,365.00
LSE
13:38:19
160
2,365.00
LSE
13:38:19
159
2,365.00
LSE
13:38:19
740
2,366.00
LSE
13:37:56
605
2,366.00
CHIX
13:37:56
11
2,366.00
LSE
13:37:56
401
2,366.50
LSE
13:37:09
327
2,366.50
LSE
13:37:09
193
2,366.50
LSE
13:35:56
500
2,366.50
LSE
13:35:56


24
2,367.00
LSE
13:35:38
222
2,367.50
LSE
13:34:48
211
2,367.50
LSE
13:34:48
100
2,367.50
LSE
13:34:48
660
2,367.50
BATE
13:34:45
208
2,368.00
LSE
13:34:30
100
2,368.00
LSE
13:34:30
640
2,368.00
CHIX
13:34:30
159
2,368.50
LSE
13:34:28
160
2,368.50
LSE
13:34:28
154
2,368.50
LSE
13:34:28
215
2,368.50
LSE
13:34:28
100
2,368.50
LSE
13:34:28
100
2,368.50
LSE
13:34:20
743
2,365.50
LSE
13:33:20
308
2,363.50
CHIX
13:32:28
100
2,363.50
CHIX
13:32:28
229
2,363.50
CHIX
13:32:28
695
2,364.50
LSE
13:32:25
785
2,365.50
LSE
13:32:15
598
2,365.50
BATE
13:32:15
100
2,366.00
LSE
13:32:14
220
2,366.00
LSE
13:32:14
73
2,366.00
LSE
13:32:14
160
2,366.00
LSE
13:32:14
547
2,363.50
LSE
13:30:49
74
2,363.50
LSE
13:30:49
126
2,363.50
LSE
13:30:49
782
2,363.50
LSE
13:30:49
731
2,364.00
CHIX
13:30:35
697
2,361.50
LSE
13:30:10
18
2,362.00
CHIX
13:30:09
574
2,362.00
CHIX
13:30:09
695
2,362.00
LSE
13:30:09
242
2,360.00
LSE
13:28:41
160
2,360.00
LSE
13:28:41
159
2,360.00
LSE
13:28:41
154
2,360.00
LSE
13:28:41
396
2,360.00
BATE
13:27:35
261
2,360.00
BATE
13:27:35
121
2,361.00
LSE
13:26:16
545
2,361.00
LSE
13:26:16
737
2,361.50
LSE
13:22:37
630
2,359.50
LSE
13:18:58
642
2,360.00
CHIX
13:18:14
656
2,358.50
LSE
13:16:00
700
2,356.50
LSE
13:13:23
23
2,356.00
LSE
13:10:27


800
2,356.00
LSE
13:10:27
73
2,355.00
LSE
13:07:47
76
2,355.00
LSE
13:07:47
734
2,355.00
BATE
13:06:16
669
2,355.00
LSE
13:06:16
624
2,355.00
CHIX
13:06:16
503
2,352.00
LSE
13:03:24
84
2,352.00
CHIX
13:03:21
684
2,349.50
LSE
13:01:00
25
2,349.50
LSE
13:00:06
662
2,346.50
LSE
12:56:56
11
2,346.00
LSE
12:55:54
681
2,345.50
LSE
12:53:43
672
2,346.00
LSE
12:51:57
605
2,346.00
CHIX
12:51:57
703
2,344.50
LSE
12:47:41
605
2,345.00
BATE
12:45:55
305
2,343.50
LSE
12:43:06
200
2,343.50
LSE
12:43:06
146
2,343.50
LSE
12:43:06
659
2,344.00
LSE
12:41:13
655
2,344.00
CHIX
12:41:13
438
2,343.50
LSE
12:39:13
521
2,343.00
LSE
12:35:56
145
2,343.00
LSE
12:35:56
345
2,343.00
LSE
12:33:36
415
2,343.00
LSE
12:33:36
272
2,343.00
LSE
12:32:05
284
2,343.00
LSE
12:31:35
774
2,343.00
LSE
12:30:41
353
2,342.50
BATE
12:30:41
602
2,343.00
CHIX
12:30:41
345
2,342.50
BATE
12:28:19
500
2,343.00
LSE
12:28:05
385
2,343.50
LSE
12:25:08
272
2,343.50
LSE
12:25:08
686
2,343.50
LSE
12:22:43
644
2,344.00
CHIX
12:22:04
82
2,344.00
CHIX
12:22:04
724
2,344.00
LSE
12:22:04
59
2,344.00
LSE
12:21:00
211
2,346.00
LSE
12:12:15
275
2,346.00
LSE
12:12:15
284
2,346.00
LSE
12:12:15
704
2,346.00
LSE
12:12:15
628
2,347.50
LSE
12:10:50
10
2,347.50
LSE
12:10:50
37
2,347.50
LSE
12:10:50


900
2,348.00
LSE
12:09:45
192
2,348.00
LSE
12:09:45
606
2,348.00
BATE
12:05:22
637
2,348.00
LSE
12:05:22
686
2,348.00
CHIX
12:05:22
837
2,346.50
LSE
12:02:07
506
2,344.50
LSE
11:57:13
117
2,344.50
LSE
11:57:13
155
2,344.50
LSE
11:57:12
715
2,349.50
LSE
11:54:21
610
2,349.50
BATE
11:54:21
62
2,350.00
CHIX
11:54:21
672
2,350.00
CHIX
11:54:21
122
2,349.50
LSE
11:50:25
227
2,349.50
LSE
11:50:25
77
2,349.50
LSE
11:50:25
100
2,349.50
LSE
11:50:25
170
2,349.50
LSE
11:50:25
238
2,349.50
LSE
11:50:25
272
2,349.50
LSE
11:50:25
22
2,349.50
LSE
11:49:24
242
2,349.50
LSE
11:49:18
100
2,349.50
LSE
11:48:56
73
2,349.50
LSE
11:48:56
181
2,349.50
LSE
11:48:56
182
2,349.50
LSE
11:48:56
652
2,350.00
LSE
11:43:18
100
2,350.00
LSE
11:41:00
641
2,350.50
CHIX
11:39:03
707
2,351.50
LSE
11:38:36
714
2,352.00
LSE
11:36:54
305
2,351.50
LSE
11:31:06
474
2,351.50
LSE
11:31:06
229
2,352.00
BATE
11:30:32
405
2,352.00
BATE
11:30:32
595
2,352.50
CHIX
11:29:30
651
2,352.50
LSE
11:29:30
96
2,352.50
LSE
11:29:30
306
2,350.00
LSE
11:25:53
358
2,350.00
LSE
11:25:53
104
2,350.50
LSE
11:23:40
118
2,350.50
LSE
11:23:40
157
2,350.50
LSE
11:22:56
110
2,350.50
LSE
11:22:10
253
2,350.50
LSE
11:22:10
145
2,350.00
LSE
11:19:23
555
2,350.00
LSE
11:19:23
29
2,349.50
LSE
11:16:59


175
2,349.50
LSE
11:16:59
167
2,349.50
LSE
11:16:59
131
2,349.50
LSE
11:16:59
181
2,349.50
LSE
11:16:59
747
2,350.00
LSE
11:16:59
377
2,350.00
CHIX
11:16:59
238
2,350.00
CHIX
11:16:59
73
2,351.00
CHIX
11:15:01
40
2,351.00
CHIX
11:15:01
86
2,351.00
CHIX
11:15:01
110
2,351.00
LSE
11:14:45
227
2,350.50
LSE
11:12:06
73
2,350.50
LSE
11:11:07
21
2,350.50
LSE
11:10:01
82
2,350.50
LSE
11:10:01
300
2,350.50
LSE
11:09:40
410
2,351.50
BATE
11:08:17
225
2,351.50
BATE
11:08:17
574
2,352.00
LSE
11:07:47
165
2,352.00
LSE
11:07:47
119
2,352.50
LSE
11:03:05
182
2,352.50
LSE
11:03:05
181
2,352.50
LSE
11:03:05
100
2,352.50
LSE
11:03:05
128
2,352.50
LSE
11:03:05
766
2,352.50
LSE
11:03:05
630
2,352.50
LSE
11:03:05
731
2,352.50
CHIX
11:03:05
44
2,353.00
CHIX
11:02:51
692
2351.000
LSE
10:59:49
632
2350.000
BATE
10:54:09
664
2350.000
LSE
10:54:00
760
2350.000
LSE
10:54:00
3
2350.000
LSE
10:53:53
10
2350.000
LSE
10:52:55
238
2350.000
CHIX
10:49:05
389
2350.000
CHIX
10:49:05
146
2348.500
LSE
10:46:04
140
2348.500
LSE
10:46:04
145
2348.500
LSE
10:46:04
723
2349.000
LSE
10:45:54
684
2349.500
LSE
10:41:28
668
2347.500
LSE
10:36:51
506
2348.500
LSE
10:33:51
173
2348.500
LSE
10:33:51
703
2348.500
LSE
10:31:55
656
2348.500
LSE
10:28:18
577
2348.500
BATE
10:28:18


153
2348.500
BATE
10:28:18
75
2350.000
LSE
10:25:21
100
2350.000
LSE
10:25:21
187
2350.000
LSE
10:25:21
195
2350.000
LSE
10:25:21
917
2350.000
LSE
10:25:21
707
2350.000
CHIX
10:25:21
193
2350.000
LSE
10:25:21
630
2350.500
CHIX
10:25:21
17
2349.500
LSE
10:24:00
781
2346.500
LSE
10:18:59
704
2347.500
LSE
10:17:19
716
2346.000
LSE
10:16:15
562
2348.000
LSE
10:15:15
138
2348.000
LSE
10:15:15
613
2348.000
CHIX
10:15:15
754
2350.000
LSE
10:13:17
129
2351.000
LSE
10:10:11
156
2351.000
LSE
10:10:11
29
2351.000
LSE
10:10:11
187
2351.000
LSE
10:10:11
154
2351.000
LSE
10:10:11
705
2351.000
BATE
10:10:11
785
2350.500
LSE
10:06:08
644
2351.000
CHIX
10:04:08
671
2352.000
LSE
10:03:16
84
2352.000
LSE
10:01:15
684
2352.000
LSE
10:01:15
100
2352.000
LSE
09:59:55
523
2353.500
LSE
09:56:04
202
2353.500
LSE
09:56:04
742
2354.000
LSE
09:55:23
599
2354.000
BATE
09:55:23
649
2354.000
CHIX
09:55:23
114
2354.000
BATE
09:55:23
639
2353.500
LSE
09:52:06
10
2353.500
LSE
09:52:06
10
2352.500
LSE
09:50:16
89
2352.500
LSE
09:49:45
447
2354.000
LSE
09:47:58
117
2354.000
LSE
09:47:30
114
2354.000
LSE
09:47:30
10
2354.000
LSE
09:47:30
100
2354.000
LSE
09:44:06
156
2354.000
LSE
09:44:06
187
2354.000
LSE
09:44:06
9
2354.000
CHIX
09:44:06
642
2354.000
CHIX
09:44:06


779
2354.000
LSE
09:44:06
750
2352.000
LSE
09:40:42
10
2352.000
LSE
09:40:07
35
2353.500
LSE
09:36:54
500
2353.500
LSE
09:36:54
158
2353.500
LSE
09:36:48
10
2353.500
LSE
09:36:48
10
2352.500
LSE
09:36:26
731
2354.000
LSE
09:33:40
610
2354.500
BATE
09:33:13
412
2353.500
LSE
09:30:26
100
2353.500
LSE
09:30:26
154
2353.500
LSE
09:30:26
667
2353.500
CHIX
09:30:26
1293
2353.500
LSE
09:30:26
10
2351.500
LSE
09:29:04
700
2352.000
LSE
09:22:00
203
2354.500
LSE
09:20:08
578
2354.500
LSE
09:20:08
161
2355.500
LSE
09:18:00
508
2355.500
LSE
09:18:00
675
2355.500
CHIX
09:18:00
592
2356.500
BATE
09:14:19
781
2356.000
LSE
09:13:24
763
2356.500
LSE
09:13:23
706
2354.500
LSE
09:08:19
675
2355.000
CHIX
09:07:32
635
2355.000
LSE
09:07:32
718
2357.500
LSE
09:03:15
261
2358.000
LSE
09:03:04
390
2358.000
LSE
09:03:04
745
2357.500
LSE
09:00:15
703
2358.500
LSE
08:58:56
562
2358.500
BATE
08:58:56
599
2358.500
CHIX
08:58:56
67
2358.500
BATE
08:58:00
100
2357.000
LSE
08:55:31
168
2359.000
LSE
08:52:57
597
2359.000
LSE
08:52:57
718
2360.500
LSE
08:50:59
160
2357.500
LSE
08:49:53
10
2357.500
LSE
08:49:25
264
2355.500
LSE
08:47:19
129
2355.500
LSE
08:47:19
190
2355.500
LSE
08:46:53
126
2355.500
LSE
08:46:39
34
2355.500
LSE
08:46:39
439
2356.000
CHIX
08:46:39


199
2356.000
CHIX
08:46:12
776
2357.000
LSE
08:44:16
755
2358.000
LSE
08:41:31
25
2358.000
LSE
08:41:31
10
2357.000
LSE
08:40:12
300
2357.000
LSE
08:39:34
197
2357.000
LSE
08:38:40
24
2359.000
LSE
08:38:08
694
2359.000
BATE
08:38:08
643
2359.000
LSE
08:38:08
10
2358.000
LSE
08:37:26
10
2357.500
LSE
08:36:31
704
2358.000
CHIX
08:35:36
682
2358.000
LSE
08:35:11
753
2357.500
LSE
08:32:59
750
2356.000
LSE
08:29:50
366
2357.000
BATE
08:29:32
715
2357.000
LSE
08:29:32
245
2357.000
BATE
08:29:32
10
2357.000
LSE
08:29:08
413
2354.500
CHIX
08:27:42
249
2354.500
CHIX
08:27:42
666
2355.000
LSE
08:27:25
740
2354.000
LSE
08:25:08
10
2354.000
LSE
08:24:32
768
2354.500
LSE
08:22:37
767
2356.000
LSE
08:19:21
662
2357.500
CHIX
08:17:51
645
2357.500
LSE
08:17:15
771
2356.500
LSE
08:15:35
685
2359.500
LSE
08:14:35
87
2360.000
LSE
08:12:00
635
2360.000
LSE
08:12:00
12
2361.500
CHIX
08:11:39
40
2361.500
LSE
08:11:22
585
2361.500
CHIX
08:11:22
40
2361.500
LSE
08:11:22
531
2361.500
LSE
08:11:18
75
2361.500
LSE
08:11:18
722
2362.000
BATE
08:10:34
783
2362.000
LSE
08:10:34
640
2364.000
LSE
08:07:52
476
2364.500
LSE
08:06:18
84
2364.500
LSE
08:06:18
100
2364.500
LSE
08:06:18
711
2364.500
LSE
08:06:18
732
2364.500
CHIX
08:06:18
769
2365.500
LSE
08:04:00


677
2365.500
LSE
08:03:30
783
2365.000
LSE
08:02:04
453
2365.000
BATE
08:02:04
160
2365.000
BATE
08:02:02
414
2370.500
LSE
08:01:18
84
2370.500
LSE
08:01:18
100
2370.500
LSE
08:01:18
94
2369.500
LSE
08:01:18
659
2370.500
CHIX
08:01:18
503
2371.000
LSE
08:01:18
514
2371.000
LSE
08:01:18