Form 6-K - Report of foreign issuer [Rules 13a-16 and 15d-16]
May 17 2024 - 9:04AM
Edgar (US Regulatory)
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
May 17, 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 17, 2024.
EXHIBIT INDEX
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the
undersigned, thereunto duly authorized.
|
British American Tobacco p.l.c.
|
|
|
|
|
|
|
|
|
|
|
By:
|
/s/ Christopher Worlock
|
|
|
|
Name:
|
Christopher Worlock |
|
|
|
Title:
|
Assistant Secretary
|
|
|
|
|
|
Date: May 17, 2024
Exhibit 1
British American Tobacco p.l.c.
17 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:
|
16 May 2024
|
Number of ordinary shares of 25 pence each purchased:
|
659,996
|
Highest price paid per share (pence):
|
2493.00p
|
Lowest price paid per share (pence):
|
2463.00p
|
Volume weighted average price paid per share (pence):
|
2476.8035p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,223,193,487 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 16 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
|
16/05/2024
|
659,996
|
2,476.8035
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
16/05/2024
|
0
|
0.0000
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
16/05/2024
|
0
|
0.0000
|
BATE
|
Schedule of purchases - individual transactions
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
1,574
|
2,467.00
|
LSE
|
08:16:11
|
2,134
|
2,467.00
|
LSE
|
08:16:11
|
2,208
|
2,467.00
|
LSE
|
08:16:11
|
682
|
2,464.00
|
LSE
|
08:17:04
|
2,752
|
2,464.00
|
LSE
|
08:17:04
|
58
|
2,465.00
|
LSE
|
08:17:38
|
226
|
2,465.00
|
LSE
|
08:17:38
|
329
|
2,465.00
|
LSE
|
08:17:38
|
370
|
2,465.00
|
LSE
|
08:17:38
|
409
|
2,465.00
|
LSE
|
08:17:38
|
160
|
2,467.00
|
LSE
|
08:19:51
|
233
|
2,467.00
|
LSE
|
08:19:51
|
267
|
2,467.00
|
LSE
|
08:19:51
|
318
|
2,467.00
|
LSE
|
08:19:51
|
336
|
2,467.00
|
LSE
|
08:19:51
|
406
|
2,467.00
|
LSE
|
08:19:51
|
409
|
2,467.00
|
LSE
|
08:19:51
|
710
|
2,467.00
|
LSE
|
08:19:51
|
1,152
|
2,466.00
|
LSE
|
08:20:25
|
1,386
|
2,466.00
|
LSE
|
08:20:25
|
184
|
2,465.00
|
LSE
|
08:20:36
|
610
|
2,464.00
|
LSE
|
08:21:22
|
160
|
2,466.00
|
LSE
|
08:22:35
|
218
|
2,466.00
|
LSE
|
08:22:35
|
233
|
2,466.00
|
LSE
|
08:22:35
|
302
|
2,466.00
|
LSE
|
08:22:35
|
324
|
2,466.00
|
LSE
|
08:22:35
|
367
|
2,466.00
|
LSE
|
08:22:35
|
409
|
2,466.00
|
LSE
|
08:22:35
|
524
|
2,466.00
|
LSE
|
08:22:35
|
283
|
2,465.00
|
LSE
|
08:23:15
|
352
|
2,465.00
|
LSE
|
08:23:15
|
585
|
2,465.00
|
LSE
|
08:23:15
|
68
|
2,467.00
|
LSE
|
08:24:07
|
203
|
2,467.00
|
LSE
|
08:24:07
|
226
|
2,467.00
|
LSE
|
08:24:07
|
338
|
2,467.00
|
LSE
|
08:24:07
|
371
|
2,467.00
|
LSE
|
08:24:07
|
406
|
2,467.00
|
LSE
|
08:24:07
|
150
|
2,468.00
|
LSE
|
08:24:51
|
160
|
2,468.00
|
LSE
|
08:24:51
|
174
|
2,468.00
|
LSE
|
08:24:51
|
222
|
2,468.00
|
LSE
|
08:24:51
|
324
|
2,468.00
|
LSE
|
08:24:51
|
446
|
2,467.00
|
LSE
|
08:25:04
|
171
|
2,465.00
|
LSE
|
08:25:44
|
570
|
2,466.00
|
LSE
|
08:25:44
|
81
|
2,464.00
|
LSE
|
08:26:05
|
39
|
2,464.00
|
LSE
|
08:26:24
|
588
|
2,464.00
|
LSE
|
08:26:46
|
218
|
2,465.00
|
LSE
|
08:26:58
|
312
|
2,465.00
|
LSE
|
08:26:58
|
364
|
2,465.00
|
LSE
|
08:26:58
|
409
|
2,465.00
|
LSE
|
08:26:58
|
102
|
2,465.00
|
LSE
|
08:27:40
|
140
|
2,465.00
|
LSE
|
08:27:40
|
371
|
2,465.00
|
LSE
|
08:27:40
|
409
|
2,465.00
|
LSE
|
08:27:40
|
139
|
2,465.00
|
LSE
|
08:28:43
|
217
|
2,465.00
|
LSE
|
08:28:43
|
308
|
2,465.00
|
LSE
|
08:28:43
|
409
|
2,465.00
|
LSE
|
08:28:43
|
91
|
2,466.00
|
LSE
|
08:29:45
|
146
|
2,466.00
|
LSE
|
08:29:45
|
406
|
2,466.00
|
LSE
|
08:29:45
|
821
|
2,466.00
|
LSE
|
08:29:45
|
230
|
2,467.00
|
LSE
|
08:33:16
|
297
|
2,467.00
|
LSE
|
08:33:16
|
333
|
2,467.00
|
LSE
|
08:33:16
|
386
|
2,467.00
|
LSE
|
08:33:16
|
508
|
2,467.00
|
LSE
|
08:33:16
|
800
|
2,467.00
|
LSE
|
08:33:16
|
190
|
2,467.00
|
LSE
|
08:35:25
|
219
|
2,467.00
|
LSE
|
08:35:25
|
229
|
2,467.00
|
LSE
|
08:35:25
|
334
|
2,467.00
|
LSE
|
08:35:25
|
635
|
2,467.00
|
LSE
|
08:35:25
|
649
|
2,467.00
|
LSE
|
08:35:25
|
904
|
2,467.00
|
LSE
|
08:35:25
|
1,000
|
2,467.00
|
LSE
|
08:35:25
|
54
|
2,468.00
|
LSE
|
08:36:26
|
201
|
2,468.00
|
LSE
|
08:36:26
|
1,310
|
2,468.00
|
LSE
|
08:36:26
|
1,385
|
2,468.00
|
LSE
|
08:36:26
|
2,300
|
2,468.00
|
LSE
|
08:36:26
|
446
|
2,468.00
|
LSE
|
08:36:47
|
3,177
|
2,470.00
|
LSE
|
08:40:39
|
4,322
|
2,471.00
|
LSE
|
08:42:58
|
666
|
2,470.00
|
LSE
|
08:43:05
|
10
|
2,470.00
|
LSE
|
08:44:29
|
322
|
2,470.00
|
LSE
|
08:44:29
|
399
|
2,469.00
|
LSE
|
08:44:55
|
1,893
|
2,469.00
|
LSE
|
08:44:55
|
228
|
2,468.00
|
LSE
|
08:45:39
|
242
|
2,468.00
|
LSE
|
08:46:12
|
442
|
2,468.00
|
LSE
|
08:46:35
|
638
|
2,469.00
|
LSE
|
08:47:15
|
2,895
|
2,470.00
|
LSE
|
08:50:30
|
836
|
2,469.00
|
LSE
|
08:50:33
|
129
|
2,468.00
|
LSE
|
08:50:43
|
152
|
2,467.00
|
LSE
|
08:50:45
|
293
|
2,466.00
|
LSE
|
08:51:39
|
368
|
2,465.00
|
LSE
|
08:51:39
|
346
|
2,465.00
|
LSE
|
08:52:50
|
342
|
2,464.00
|
LSE
|
08:53:41
|
842
|
2,463.00
|
LSE
|
08:54:55
|
73
|
2,463.00
|
LSE
|
08:54:56
|
142
|
2,465.00
|
LSE
|
08:57:11
|
335
|
2,465.00
|
LSE
|
08:57:11
|
595
|
2,465.00
|
LSE
|
08:57:11
|
601
|
2,465.00
|
LSE
|
08:57:11
|
945
|
2,465.00
|
LSE
|
08:57:11
|
606
|
2,464.00
|
LSE
|
08:57:46
|
56
|
2,466.00
|
LSE
|
08:59:47
|
188
|
2,466.00
|
LSE
|
08:59:47
|
216
|
2,466.00
|
LSE
|
08:59:47
|
250
|
2,466.00
|
LSE
|
08:59:47
|
327
|
2,466.00
|
LSE
|
08:59:47
|
211
|
2,466.00
|
LSE
|
09:00:01
|
641
|
2,466.00
|
LSE
|
09:00:01
|
772
|
2,464.00
|
LSE
|
09:00:58
|
91
|
2,465.00
|
LSE
|
09:01:28
|
301
|
2,465.00
|
LSE
|
09:01:28
|
638
|
2,465.00
|
LSE
|
09:01:28
|
179
|
2,465.00
|
LSE
|
09:02:28
|
229
|
2,465.00
|
LSE
|
09:02:28
|
312
|
2,465.00
|
LSE
|
09:02:28
|
595
|
2,465.00
|
LSE
|
09:02:28
|
167
|
2,467.00
|
LSE
|
09:06:27
|
356
|
2,467.00
|
LSE
|
09:06:27
|
940
|
2,467.00
|
LSE
|
09:06:27
|
1,382
|
2,467.00
|
LSE
|
09:06:27
|
1,730
|
2,467.00
|
LSE
|
09:06:27
|
35
|
2,467.00
|
LSE
|
09:07:34
|
260
|
2,467.00
|
LSE
|
09:07:34
|
745
|
2,467.00
|
LSE
|
09:07:34
|
751
|
2,466.00
|
LSE
|
09:11:03
|
226
|
2,466.00
|
LSE
|
09:11:20
|
878
|
2,466.00
|
LSE
|
09:11:20
|
941
|
2,466.00
|
LSE
|
09:11:20
|
1,752
|
2,466.00
|
LSE
|
09:11:20
|
1,117
|
2,465.00
|
LSE
|
09:11:32
|
148
|
2,463.00
|
LSE
|
09:11:36
|
189
|
2,463.00
|
LSE
|
09:11:50
|
577
|
2,463.00
|
LSE
|
09:13:33
|
2,608
|
2,464.00
|
LSE
|
09:15:03
|
233
|
2,463.00
|
LSE
|
09:15:05
|
788
|
2,464.00
|
LSE
|
09:17:39
|
852
|
2,464.00
|
LSE
|
09:17:39
|
941
|
2,464.00
|
LSE
|
09:17:39
|
203
|
2,464.00
|
LSE
|
09:18:28
|
828
|
2,464.00
|
LSE
|
09:18:28
|
304
|
2,466.00
|
LSE
|
09:21:30
|
330
|
2,466.00
|
LSE
|
09:21:30
|
993
|
2,466.00
|
LSE
|
09:21:30
|
1,763
|
2,466.00
|
LSE
|
09:21:30
|
314
|
2,465.00
|
LSE
|
09:21:45
|
803
|
2,465.00
|
LSE
|
09:21:45
|
245
|
2,466.00
|
LSE
|
09:23:45
|
784
|
2,466.00
|
LSE
|
09:23:45
|
58
|
2,466.00
|
LSE
|
09:24:53
|
976
|
2,466.00
|
LSE
|
09:24:53
|
180
|
2,467.00
|
LSE
|
09:26:08
|
185
|
2,467.00
|
LSE
|
09:26:08
|
1,204
|
2,467.00
|
LSE
|
09:26:08
|
123
|
2,466.00
|
LSE
|
09:27:25
|
2,300
|
2,466.00
|
LSE
|
09:27:25
|
105
|
2,466.00
|
LSE
|
09:27:34
|
163
|
2,466.00
|
LSE
|
09:28:20
|
707
|
2,466.00
|
LSE
|
09:29:41
|
835
|
2,465.00
|
LSE
|
09:30:11
|
217
|
2,466.00
|
LSE
|
09:31:35
|
309
|
2,466.00
|
LSE
|
09:31:35
|
531
|
2,466.00
|
LSE
|
09:31:35
|
931
|
2,466.00
|
LSE
|
09:31:35
|
233
|
2,466.00
|
LSE
|
09:38:01
|
324
|
2,466.00
|
LSE
|
09:41:53
|
931
|
2,466.00
|
LSE
|
09:41:53
|
941
|
2,466.00
|
LSE
|
09:41:53
|
2,764
|
2,466.00
|
LSE
|
09:41:53
|
70
|
2,465.00
|
LSE
|
09:41:54
|
160
|
2,465.00
|
LSE
|
09:41:54
|
232
|
2,465.00
|
LSE
|
09:41:54
|
282
|
2,465.00
|
LSE
|
09:41:54
|
474
|
2,465.00
|
LSE
|
09:41:54
|
928
|
2,465.00
|
LSE
|
09:41:54
|
931
|
2,465.00
|
LSE
|
09:41:54
|
941
|
2,465.00
|
LSE
|
09:41:54
|
941
|
2,465.00
|
LSE
|
09:41:54
|
1,117
|
2,465.00
|
LSE
|
09:41:54
|
1,117
|
2,463.00
|
LSE
|
09:42:29
|
72
|
2,464.00
|
LSE
|
09:45:11
|
94
|
2,464.00
|
LSE
|
09:45:11
|
339
|
2,464.00
|
LSE
|
09:45:11
|
931
|
2,464.00
|
LSE
|
09:45:11
|
941
|
2,464.00
|
LSE
|
09:45:11
|
1,040
|
2,465.00
|
LSE
|
09:46:12
|
1,023
|
2,465.00
|
LSE
|
09:47:06
|
865
|
2,464.00
|
LSE
|
09:48:41
|
1,195
|
2,463.00
|
LSE
|
09:48:41
|
374
|
2,464.00
|
LSE
|
09:50:39
|
683
|
2,464.00
|
LSE
|
09:50:39
|
2,387
|
2,463.00
|
LSE
|
09:52:30
|
193
|
2,464.00
|
LSE
|
09:53:44
|
222
|
2,464.00
|
LSE
|
09:53:44
|
343
|
2,464.00
|
LSE
|
09:53:44
|
941
|
2,464.00
|
LSE
|
09:53:44
|
211
|
2,464.00
|
LSE
|
09:57:04
|
343
|
2,464.00
|
LSE
|
09:57:04
|
588
|
2,464.00
|
LSE
|
09:57:04
|
825
|
2,464.00
|
LSE
|
09:57:04
|
931
|
2,464.00
|
LSE
|
09:57:04
|
24
|
2,465.00
|
LSE
|
09:58:51
|
121
|
2,465.00
|
LSE
|
09:58:51
|
298
|
2,465.00
|
LSE
|
09:58:51
|
824
|
2,465.00
|
LSE
|
09:58:51
|
770
|
2,464.00
|
LSE
|
09:59:37
|
417
|
2,464.00
|
LSE
|
09:59:40
|
107
|
2,464.00
|
LSE
|
10:00:43
|
918
|
2,464.00
|
LSE
|
10:00:43
|
233
|
2,465.00
|
LSE
|
10:04:47
|
602
|
2,465.00
|
LSE
|
10:04:47
|
602
|
2,465.00
|
LSE
|
10:04:47
|
780
|
2,465.00
|
LSE
|
10:04:47
|
931
|
2,465.00
|
LSE
|
10:04:47
|
941
|
2,465.00
|
LSE
|
10:04:47
|
117
|
2,465.00
|
LSE
|
10:04:55
|
931
|
2,465.00
|
LSE
|
10:04:55
|
658
|
2,464.00
|
LSE
|
10:05:01
|
459
|
2,464.00
|
LSE
|
10:05:06
|
218
|
2,464.00
|
LSE
|
10:05:20
|
77
|
2,464.00
|
LSE
|
10:06:47
|
300
|
2,464.00
|
LSE
|
10:06:58
|
234
|
2,465.00
|
LSE
|
10:10:03
|
941
|
2,465.00
|
LSE
|
10:10:03
|
230
|
2,465.00
|
LSE
|
10:11:19
|
335
|
2,465.00
|
LSE
|
10:11:19
|
336
|
2,465.00
|
LSE
|
10:11:19
|
931
|
2,465.00
|
LSE
|
10:11:19
|
931
|
2,465.00
|
LSE
|
10:11:19
|
941
|
2,465.00
|
LSE
|
10:11:19
|
549
|
2,464.00
|
LSE
|
10:11:20
|
568
|
2,464.00
|
LSE
|
10:11:20
|
127
|
2,463.00
|
LSE
|
10:11:27
|
4,034
|
2,465.00
|
LSE
|
10:15:46
|
222
|
2,465.00
|
LSE
|
10:16:41
|
440
|
2,465.00
|
LSE
|
10:16:41
|
218
|
2,474.00
|
LSE
|
10:22:18
|
290
|
2,474.00
|
LSE
|
10:22:18
|
309
|
2,474.00
|
LSE
|
10:22:18
|
414
|
2,474.00
|
LSE
|
10:22:18
|
919
|
2,474.00
|
LSE
|
10:22:18
|
160
|
2,474.00
|
LSE
|
10:22:26
|
198
|
2,474.00
|
LSE
|
10:22:26
|
230
|
2,474.00
|
LSE
|
10:22:26
|
398
|
2,474.00
|
LSE
|
10:22:26
|
2,985
|
2,473.00
|
LSE
|
10:22:37
|
150
|
2,476.00
|
LSE
|
10:23:09
|
328
|
2,476.00
|
LSE
|
10:23:09
|
335
|
2,476.00
|
LSE
|
10:23:09
|
856
|
2,476.00
|
LSE
|
10:23:09
|
200
|
2,474.00
|
LSE
|
10:24:08
|
272
|
2,474.00
|
LSE
|
10:24:08
|
420
|
2,474.00
|
LSE
|
10:24:41
|
681
|
2,473.00
|
LSE
|
10:24:44
|
436
|
2,472.00
|
LSE
|
10:24:46
|
267
|
2,471.00
|
LSE
|
10:25:02
|
77
|
2,471.00
|
LSE
|
10:26:12
|
178
|
2,471.00
|
LSE
|
10:26:12
|
367
|
2,471.00
|
LSE
|
10:26:12
|
408
|
2,471.00
|
LSE
|
10:26:12
|
16
|
2,471.00
|
LSE
|
10:27:01
|
192
|
2,471.00
|
LSE
|
10:27:01
|
233
|
2,471.00
|
LSE
|
10:27:01
|
485
|
2,471.00
|
LSE
|
10:27:01
|
960
|
2,471.00
|
LSE
|
10:28:15
|
1,331
|
2,471.00
|
LSE
|
10:28:15
|
104
|
2,472.00
|
LSE
|
10:33:27
|
4,395
|
2,472.00
|
LSE
|
10:33:27
|
363
|
2,471.00
|
LSE
|
10:33:30
|
176
|
2,471.00
|
LSE
|
10:35:03
|
285
|
2,471.00
|
LSE
|
10:35:03
|
812
|
2,471.00
|
LSE
|
10:35:03
|
188
|
2,471.00
|
LSE
|
10:35:58
|
225
|
2,471.00
|
LSE
|
10:35:58
|
740
|
2,470.00
|
LSE
|
10:36:08
|
2,943
|
2,471.00
|
LSE
|
10:39:28
|
217
|
2,470.00
|
LSE
|
10:40:00
|
630
|
2,470.00
|
LSE
|
10:40:00
|
40
|
2,470.00
|
LSE
|
10:41:11
|
160
|
2,470.00
|
LSE
|
10:41:11
|
216
|
2,470.00
|
LSE
|
10:41:11
|
263
|
2,470.00
|
LSE
|
10:41:11
|
160
|
2,470.00
|
LSE
|
10:41:46
|
221
|
2,470.00
|
LSE
|
10:41:46
|
307
|
2,470.00
|
LSE
|
10:41:46
|
386
|
2,470.00
|
LSE
|
10:41:46
|
266
|
2,470.00
|
LSE
|
10:42:02
|
77
|
2,470.00
|
LSE
|
10:42:46
|
46
|
2,470.00
|
LSE
|
10:43:02
|
5,223
|
2,471.00
|
LSE
|
10:46:37
|
162
|
2,470.00
|
LSE
|
10:46:55
|
178
|
2,470.00
|
LSE
|
10:46:55
|
147
|
2,471.00
|
LSE
|
10:49:16
|
160
|
2,471.00
|
LSE
|
10:49:16
|
211
|
2,471.00
|
LSE
|
10:49:16
|
216
|
2,471.00
|
LSE
|
10:49:16
|
220
|
2,471.00
|
LSE
|
10:49:16
|
330
|
2,471.00
|
LSE
|
10:49:16
|
396
|
2,470.00
|
LSE
|
10:49:17
|
71
|
2,469.00
|
LSE
|
10:49:59
|
297
|
2,469.00
|
LSE
|
10:49:59
|
3,415
|
2,470.00
|
LSE
|
10:55:19
|
34
|
2,472.00
|
LSE
|
11:03:25
|
47
|
2,472.00
|
LSE
|
11:03:25
|
56
|
2,472.00
|
LSE
|
11:03:25
|
132
|
2,472.00
|
LSE
|
11:03:25
|
140
|
2,472.00
|
LSE
|
11:03:25
|
209
|
2,472.00
|
LSE
|
11:03:25
|
230
|
2,472.00
|
LSE
|
11:03:25
|
266
|
2,472.00
|
LSE
|
11:03:25
|
360
|
2,472.00
|
LSE
|
11:03:25
|
412
|
2,472.00
|
LSE
|
11:03:25
|
659
|
2,472.00
|
LSE
|
11:03:25
|
3,777
|
2,472.00
|
LSE
|
11:03:25
|
3,283
|
2,471.00
|
LSE
|
11:06:55
|
230
|
2,473.00
|
LSE
|
11:11:19
|
319
|
2,473.00
|
LSE
|
11:11:19
|
217
|
2,473.00
|
LSE
|
11:11:20
|
318
|
2,473.00
|
LSE
|
11:11:20
|
217
|
2,473.00
|
LSE
|
11:11:21
|
317
|
2,473.00
|
LSE
|
11:11:21
|
224
|
2,473.00
|
LSE
|
11:11:29
|
319
|
2,473.00
|
LSE
|
11:11:29
|
48
|
2,473.00
|
LSE
|
11:11:39
|
230
|
2,473.00
|
LSE
|
11:11:39
|
319
|
2,473.00
|
LSE
|
11:11:39
|
214
|
2,473.00
|
LSE
|
11:11:46
|
233
|
2,473.00
|
LSE
|
11:12:44
|
364
|
2,473.00
|
LSE
|
11:12:44
|
220
|
2,473.00
|
LSE
|
11:12:45
|
364
|
2,473.00
|
LSE
|
11:12:45
|
216
|
2,473.00
|
LSE
|
11:12:47
|
365
|
2,473.00
|
LSE
|
11:12:47
|
230
|
2,473.00
|
LSE
|
11:12:56
|
368
|
2,473.00
|
LSE
|
11:12:56
|
222
|
2,473.00
|
LSE
|
11:12:58
|
13
|
2,473.00
|
LSE
|
11:12:59
|
228
|
2,473.00
|
LSE
|
11:12:59
|
228
|
2,473.00
|
LSE
|
11:13:44
|
232
|
2,473.00
|
LSE
|
11:13:45
|
227
|
2,473.00
|
LSE
|
11:13:56
|
229
|
2,473.00
|
LSE
|
11:14:05
|
1,117
|
2,472.00
|
LSE
|
11:14:09
|
27
|
2,471.00
|
LSE
|
11:15:02
|
2,300
|
2,471.00
|
LSE
|
11:15:02
|
170
|
2,470.00
|
LSE
|
11:15:09
|
229
|
2,469.00
|
LSE
|
11:23:56
|
4,929
|
2,469.00
|
LSE
|
11:23:56
|
9
|
2,469.00
|
LSE
|
11:23:57
|
163
|
2,469.00
|
LSE
|
11:24:00
|
226
|
2,469.00
|
LSE
|
11:24:00
|
295
|
2,469.00
|
LSE
|
11:24:00
|
733
|
2,469.00
|
LSE
|
11:24:18
|
110
|
2,469.00
|
LSE
|
11:29:57
|
177
|
2,469.00
|
LSE
|
11:29:57
|
198
|
2,469.00
|
LSE
|
11:29:57
|
233
|
2,469.00
|
LSE
|
11:29:57
|
4,309
|
2,469.00
|
LSE
|
11:29:57
|
448
|
2,468.00
|
LSE
|
11:30:10
|
711
|
2,467.00
|
LSE
|
11:31:00
|
2,976
|
2,467.00
|
LSE
|
11:34:40
|
96
|
2,467.00
|
LSE
|
11:34:44
|
542
|
2,466.00
|
LSE
|
11:39:33
|
587
|
2,465.00
|
LSE
|
11:39:33
|
774
|
2,467.00
|
LSE
|
11:39:33
|
420
|
2,466.00
|
LSE
|
11:40:17
|
77
|
2,468.00
|
LSE
|
11:48:37
|
16
|
2,468.00
|
LSE
|
11:48:53
|
65
|
2,468.00
|
LSE
|
11:49:45
|
215
|
2,468.00
|
LSE
|
11:49:45
|
4,722
|
2,468.00
|
LSE
|
11:49:45
|
511
|
2,468.00
|
LSE
|
11:53:49
|
159
|
2,469.00
|
LSE
|
11:58:52
|
159
|
2,469.00
|
LSE
|
11:58:52
|
159
|
2,469.00
|
LSE
|
11:58:52
|
159
|
2,469.00
|
LSE
|
11:58:52
|
159
|
2,469.00
|
LSE
|
11:58:52
|
159
|
2,469.00
|
LSE
|
11:58:52
|
160
|
2,469.00
|
LSE
|
11:58:52
|
160
|
2,469.00
|
LSE
|
11:58:52
|
162
|
2,469.00
|
LSE
|
11:58:52
|
173
|
2,469.00
|
LSE
|
11:58:52
|
176
|
2,469.00
|
LSE
|
11:58:52
|
227
|
2,469.00
|
LSE
|
11:58:52
|
305
|
2,469.00
|
LSE
|
11:58:52
|
318
|
2,469.00
|
LSE
|
11:58:52
|
327
|
2,469.00
|
LSE
|
11:58:52
|
328
|
2,469.00
|
LSE
|
11:58:52
|
344
|
2,469.00
|
LSE
|
11:58:52
|
715
|
2,469.00
|
LSE
|
11:58:52
|
745
|
2,469.00
|
LSE
|
11:58:52
|
1,552
|
2,469.00
|
LSE
|
11:58:52
|
10
|
2,469.00
|
LSE
|
11:58:54
|
229
|
2,469.00
|
LSE
|
11:58:54
|
321
|
2,469.00
|
LSE
|
11:58:54
|
331
|
2,469.00
|
LSE
|
11:58:55
|
228
|
2,469.00
|
LSE
|
11:58:57
|
297
|
2,469.00
|
LSE
|
11:58:57
|
24
|
2,469.00
|
LSE
|
11:59:11
|
219
|
2,469.00
|
LSE
|
11:59:11
|
221
|
2,469.00
|
LSE
|
11:59:14
|
293
|
2,469.00
|
LSE
|
11:59:14
|
222
|
2,471.00
|
LSE
|
12:01:21
|
4,550
|
2,471.00
|
LSE
|
12:01:21
|
145
|
2,473.00
|
LSE
|
12:03:34
|
173
|
2,473.00
|
LSE
|
12:03:34
|
255
|
2,473.00
|
LSE
|
12:03:34
|
303
|
2,473.00
|
LSE
|
12:03:34
|
820
|
2,473.00
|
LSE
|
12:03:34
|
2,190
|
2,473.00
|
LSE
|
12:03:34
|
222
|
2,472.00
|
LSE
|
12:06:08
|
290
|
2,472.00
|
LSE
|
12:06:08
|
296
|
2,472.00
|
LSE
|
12:06:08
|
373
|
2,472.00
|
LSE
|
12:06:08
|
374
|
2,472.00
|
LSE
|
12:06:08
|
2,326
|
2,471.00
|
LSE
|
12:07:03
|
485
|
2,469.00
|
LSE
|
12:07:50
|
14
|
2,470.00
|
LSE
|
12:10:49
|
3
|
2,470.00
|
LSE
|
12:11:10
|
232
|
2,472.00
|
LSE
|
12:18:26
|
316
|
2,472.00
|
LSE
|
12:18:26
|
316
|
2,472.00
|
LSE
|
12:18:26
|
337
|
2,472.00
|
LSE
|
12:18:26
|
221
|
2,472.00
|
LSE
|
12:18:36
|
327
|
2,472.00
|
LSE
|
12:18:36
|
221
|
2,472.00
|
LSE
|
12:18:40
|
335
|
2,472.00
|
LSE
|
12:18:40
|
4,518
|
2,472.00
|
LSE
|
12:19:02
|
214
|
2,471.00
|
LSE
|
12:19:39
|
2,985
|
2,473.00
|
LSE
|
12:33:46
|
6,846
|
2,473.00
|
LSE
|
12:33:46
|
389
|
2,472.00
|
LSE
|
12:34:50
|
1,246
|
2,472.00
|
LSE
|
12:36:57
|
1,321
|
2,472.00
|
LSE
|
12:36:57
|
35
|
2,472.00
|
LSE
|
12:38:27
|
12
|
2,472.00
|
LSE
|
12:38:33
|
29
|
2,472.00
|
LSE
|
12:38:50
|
584
|
2,472.00
|
LSE
|
12:40:10
|
218
|
2,472.00
|
LSE
|
12:41:01
|
288
|
2,472.00
|
LSE
|
12:41:01
|
411
|
2,472.00
|
LSE
|
12:41:01
|
839
|
2,472.00
|
LSE
|
12:41:01
|
225
|
2,471.00
|
LSE
|
12:41:09
|
892
|
2,471.00
|
LSE
|
12:41:09
|
11
|
2,471.00
|
LSE
|
12:42:30
|
184
|
2,471.00
|
LSE
|
12:42:30
|
35
|
2,471.00
|
LSE
|
12:44:01
|
34
|
2,471.00
|
LSE
|
12:44:31
|
4
|
2,471.00
|
LSE
|
12:45:06
|
45
|
2,471.00
|
LSE
|
12:45:06
|
6
|
2,471.00
|
LSE
|
12:45:07
|
2
|
2,471.00
|
LSE
|
12:45:08
|
19
|
2,471.00
|
LSE
|
12:45:32
|
6
|
2,471.00
|
LSE
|
12:46:06
|
222
|
2,472.00
|
LSE
|
12:48:13
|
341
|
2,472.00
|
LSE
|
12:48:13
|
457
|
2,472.00
|
LSE
|
12:48:13
|
457
|
2,472.00
|
LSE
|
12:48:13
|
836
|
2,472.00
|
LSE
|
12:48:13
|
226
|
2,472.00
|
LSE
|
12:51:09
|
289
|
2,472.00
|
LSE
|
12:51:09
|
233
|
2,472.00
|
LSE
|
12:51:11
|
309
|
2,472.00
|
LSE
|
12:51:11
|
223
|
2,472.00
|
LSE
|
12:51:12
|
234
|
2,472.00
|
LSE
|
12:51:14
|
340
|
2,472.00
|
LSE
|
12:51:14
|
123
|
2,473.00
|
LSE
|
12:56:10
|
3,158
|
2,473.00
|
LSE
|
12:58:08
|
161
|
2,473.00
|
LSE
|
13:01:00
|
164
|
2,473.00
|
LSE
|
13:01:00
|
2,562
|
2,473.00
|
LSE
|
13:01:00
|
162
|
2,474.00
|
LSE
|
13:02:04
|
528
|
2,474.00
|
LSE
|
13:02:04
|
921
|
2,474.00
|
LSE
|
13:02:04
|
1,061
|
2,474.00
|
LSE
|
13:03:15
|
268
|
2,476.00
|
LSE
|
13:05:55
|
284
|
2,476.00
|
LSE
|
13:05:55
|
539
|
2,476.00
|
LSE
|
13:05:55
|
160
|
2,476.00
|
LSE
|
13:06:15
|
253
|
2,476.00
|
LSE
|
13:06:15
|
263
|
2,476.00
|
LSE
|
13:06:15
|
546
|
2,476.00
|
LSE
|
13:06:15
|
256
|
2,476.00
|
LSE
|
13:07:26
|
397
|
2,476.00
|
LSE
|
13:07:26
|
1,039
|
2,476.00
|
LSE
|
13:08:05
|
573
|
2,476.00
|
LSE
|
13:10:18
|
2,043
|
2,476.00
|
LSE
|
13:11:22
|
1,028
|
2,476.00
|
LSE
|
13:12:53
|
214
|
2,477.00
|
LSE
|
13:17:46
|
251
|
2,477.00
|
LSE
|
13:17:46
|
303
|
2,477.00
|
LSE
|
13:17:46
|
1,747
|
2,477.00
|
LSE
|
13:17:46
|
591
|
2,477.00
|
LSE
|
13:18:21
|
117
|
2,478.00
|
LSE
|
13:19:58
|
128
|
2,478.00
|
LSE
|
13:19:58
|
319
|
2,478.00
|
LSE
|
13:19:58
|
800
|
2,478.00
|
LSE
|
13:19:58
|
232
|
2,477.00
|
LSE
|
13:26:04
|
255
|
2,477.00
|
LSE
|
13:26:04
|
814
|
2,477.00
|
LSE
|
13:26:04
|
2,163
|
2,476.00
|
LSE
|
13:26:04
|
131
|
2,476.00
|
LSE
|
13:26:16
|
1,001
|
2,475.00
|
LSE
|
13:26:54
|
155
|
2,474.00
|
LSE
|
13:26:55
|
491
|
2,473.00
|
LSE
|
13:29:37
|
2,955
|
2,473.00
|
LSE
|
13:31:01
|
127
|
2,473.00
|
LSE
|
13:34:03
|
226
|
2,474.00
|
LSE
|
13:34:03
|
264
|
2,474.00
|
LSE
|
13:34:03
|
668
|
2,473.00
|
LSE
|
13:34:03
|
748
|
2,474.00
|
LSE
|
13:34:03
|
322
|
2,472.00
|
LSE
|
13:34:47
|
106
|
2,474.00
|
LSE
|
13:35:51
|
1,022
|
2,474.00
|
LSE
|
13:35:51
|
174
|
2,473.00
|
LSE
|
13:36:37
|
295
|
2,473.00
|
LSE
|
13:36:37
|
220
|
2,475.00
|
LSE
|
13:39:35
|
246
|
2,475.00
|
LSE
|
13:39:35
|
329
|
2,475.00
|
LSE
|
13:39:35
|
250
|
2,475.00
|
LSE
|
13:45:05
|
262
|
2,475.00
|
LSE
|
13:45:05
|
306
|
2,475.00
|
LSE
|
13:45:05
|
974
|
2,475.00
|
LSE
|
13:45:05
|
1,000
|
2,475.00
|
LSE
|
13:45:05
|
267
|
2,475.00
|
LSE
|
13:45:48
|
312
|
2,475.00
|
LSE
|
13:45:48
|
319
|
2,475.00
|
LSE
|
13:45:48
|
6,544
|
2,474.00
|
LSE
|
13:51:44
|
251
|
2,473.00
|
LSE
|
13:52:30
|
254
|
2,473.00
|
LSE
|
13:52:32
|
319
|
2,473.00
|
LSE
|
13:52:32
|
1,071
|
2,473.00
|
LSE
|
13:52:32
|
264
|
2,473.00
|
LSE
|
13:53:03
|
317
|
2,473.00
|
LSE
|
13:53:03
|
450
|
2,473.00
|
LSE
|
13:53:03
|
674
|
2,473.00
|
LSE
|
13:53:03
|
1,273
|
2,473.00
|
LSE
|
13:53:03
|
2,465
|
2,473.00
|
LSE
|
13:53:03
|
218
|
2,472.00
|
LSE
|
13:54:26
|
311
|
2,476.00
|
LSE
|
13:57:44
|
2,374
|
2,476.00
|
LSE
|
13:57:44
|
260
|
2,476.00
|
LSE
|
13:58:38
|
344
|
2,476.00
|
LSE
|
13:58:38
|
267
|
2,476.00
|
LSE
|
13:59:09
|
248
|
2,476.00
|
LSE
|
13:59:25
|
301
|
2,476.00
|
LSE
|
13:59:25
|
1,370
|
2,476.00
|
LSE
|
14:00:12
|
386
|
2,476.00
|
LSE
|
14:02:30
|
246
|
2,475.00
|
LSE
|
14:03:40
|
1,442
|
2,475.00
|
LSE
|
14:03:40
|
1,994
|
2,475.00
|
LSE
|
14:03:40
|
3,020
|
2,476.00
|
LSE
|
14:06:09
|
1,036
|
2,476.00
|
LSE
|
14:06:58
|
255
|
2,477.00
|
LSE
|
14:08:42
|
259
|
2,477.00
|
LSE
|
14:08:43
|
318
|
2,477.00
|
LSE
|
14:08:43
|
71
|
2,477.00
|
LSE
|
14:10:15
|
267
|
2,477.00
|
LSE
|
14:10:15
|
344
|
2,477.00
|
LSE
|
14:10:15
|
71
|
2,477.00
|
LSE
|
14:10:23
|
254
|
2,477.00
|
LSE
|
14:10:23
|
32
|
2,477.00
|
LSE
|
14:10:29
|
269
|
2,477.00
|
LSE
|
14:10:29
|
3,465
|
2,477.00
|
LSE
|
14:12:00
|
183
|
2,476.00
|
LSE
|
14:13:15
|
282
|
2,476.00
|
LSE
|
14:13:15
|
250
|
2,476.00
|
LSE
|
14:13:31
|
786
|
2,476.00
|
LSE
|
14:13:31
|
1,022
|
2,476.00
|
LSE
|
14:14:29
|
1,037
|
2,476.00
|
LSE
|
14:15:41
|
1,071
|
2,477.00
|
LSE
|
14:18:57
|
3,678
|
2,477.00
|
LSE
|
14:18:57
|
150
|
2,478.00
|
LSE
|
14:23:12
|
367
|
2,478.00
|
LSE
|
14:23:12
|
842
|
2,478.00
|
LSE
|
14:23:12
|
3,536
|
2,478.00
|
LSE
|
14:23:12
|
265
|
2,478.00
|
LSE
|
14:25:52
|
248
|
2,478.00
|
LSE
|
14:25:55
|
256
|
2,478.00
|
LSE
|
14:25:57
|
264
|
2,478.00
|
LSE
|
14:26:00
|
249
|
2,478.00
|
LSE
|
14:26:03
|
316
|
2,478.00
|
LSE
|
14:26:03
|
255
|
2,478.00
|
LSE
|
14:26:06
|
251
|
2,478.00
|
LSE
|
14:26:08
|
301
|
2,478.00
|
LSE
|
14:26:08
|
490
|
2,478.00
|
LSE
|
14:26:08
|
1,117
|
2,477.00
|
LSE
|
14:26:19
|
184
|
2,477.00
|
LSE
|
14:28:21
|
292
|
2,477.00
|
LSE
|
14:28:21
|
809
|
2,477.00
|
LSE
|
14:28:21
|
1,660
|
2,477.00
|
LSE
|
14:28:21
|
1,049
|
2,477.00
|
LSE
|
14:28:47
|
100
|
2,477.00
|
LSE
|
14:29:07
|
288
|
2,477.00
|
LSE
|
14:29:07
|
738
|
2,477.00
|
LSE
|
14:29:07
|
11
|
2,477.00
|
LSE
|
14:29:20
|
98
|
2,477.00
|
LSE
|
14:29:20
|
113
|
2,477.00
|
LSE
|
14:29:20
|
834
|
2,477.00
|
LSE
|
14:29:20
|
175
|
2,477.00
|
LSE
|
14:29:49
|
247
|
2,477.00
|
LSE
|
14:29:49
|
397
|
2,477.00
|
LSE
|
14:29:49
|
1,852
|
2,477.00
|
LSE
|
14:29:49
|
421
|
2,477.00
|
LSE
|
14:29:54
|
1,214
|
2,479.00
|
LSE
|
14:30:06
|
21
|
2,479.00
|
LSE
|
14:30:25
|
85
|
2,479.00
|
LSE
|
14:30:25
|
185
|
2,479.00
|
LSE
|
14:30:25
|
283
|
2,479.00
|
LSE
|
14:30:25
|
299
|
2,479.00
|
LSE
|
14:30:25
|
118
|
2,480.00
|
LSE
|
14:30:26
|
160
|
2,480.00
|
LSE
|
14:30:26
|
316
|
2,480.00
|
LSE
|
14:30:26
|
779
|
2,480.00
|
LSE
|
14:30:26
|
813
|
2,480.00
|
LSE
|
14:30:26
|
78
|
2,480.00
|
LSE
|
14:30:51
|
90
|
2,480.00
|
LSE
|
14:30:51
|
101
|
2,480.00
|
LSE
|
14:30:51
|
150
|
2,480.00
|
LSE
|
14:30:51
|
160
|
2,480.00
|
LSE
|
14:30:51
|
160
|
2,480.00
|
LSE
|
14:30:51
|
287
|
2,480.00
|
LSE
|
14:30:51
|
310
|
2,480.00
|
LSE
|
14:30:51
|
323
|
2,480.00
|
LSE
|
14:30:51
|
316
|
2,480.00
|
LSE
|
14:30:56
|
984
|
2,480.00
|
LSE
|
14:30:56
|
24
|
2,480.00
|
LSE
|
14:31:04
|
60
|
2,480.00
|
LSE
|
14:31:04
|
325
|
2,480.00
|
LSE
|
14:31:04
|
265
|
2,481.00
|
LSE
|
14:31:05
|
302
|
2,481.00
|
LSE
|
14:31:05
|
714
|
2,481.00
|
LSE
|
14:31:05
|
730
|
2,481.00
|
LSE
|
14:31:05
|
33
|
2,482.00
|
LSE
|
14:31:23
|
284
|
2,482.00
|
LSE
|
14:31:23
|
761
|
2,482.00
|
LSE
|
14:31:23
|
32
|
2,482.00
|
LSE
|
14:32:26
|
32
|
2,482.00
|
LSE
|
14:32:26
|
33
|
2,482.00
|
LSE
|
14:32:26
|
255
|
2,482.00
|
LSE
|
14:32:26
|
302
|
2,482.00
|
LSE
|
14:32:26
|
317
|
2,482.00
|
LSE
|
14:32:26
|
338
|
2,482.00
|
LSE
|
14:32:26
|
359
|
2,482.00
|
LSE
|
14:32:26
|
775
|
2,482.00
|
LSE
|
14:32:26
|
971
|
2,482.00
|
LSE
|
14:32:26
|
29
|
2,483.00
|
LSE
|
14:32:49
|
246
|
2,483.00
|
LSE
|
14:32:49
|
800
|
2,483.00
|
LSE
|
14:32:49
|
322
|
2,482.00
|
LSE
|
14:33:16
|
1,117
|
2,480.00
|
LSE
|
14:33:21
|
310
|
2,482.00
|
LSE
|
14:33:44
|
317
|
2,482.00
|
LSE
|
14:33:44
|
407
|
2,482.00
|
LSE
|
14:33:44
|
32
|
2,482.00
|
LSE
|
14:35:02
|
32
|
2,482.00
|
LSE
|
14:35:02
|
35
|
2,482.00
|
LSE
|
14:35:02
|
84
|
2,482.00
|
LSE
|
14:35:02
|
113
|
2,482.00
|
LSE
|
14:35:02
|
301
|
2,482.00
|
LSE
|
14:35:02
|
340
|
2,482.00
|
LSE
|
14:35:02
|
354
|
2,482.00
|
LSE
|
14:35:02
|
2,400
|
2,482.00
|
LSE
|
14:35:02
|
121
|
2,482.00
|
LSE
|
14:35:23
|
311
|
2,482.00
|
LSE
|
14:35:23
|
315
|
2,482.00
|
LSE
|
14:35:23
|
339
|
2,482.00
|
LSE
|
14:35:23
|
49
|
2,483.00
|
LSE
|
14:35:42
|
265
|
2,483.00
|
LSE
|
14:35:42
|
761
|
2,483.00
|
LSE
|
14:35:42
|
270
|
2,483.00
|
LSE
|
14:36:03
|
509
|
2,483.00
|
LSE
|
14:36:03
|
1,109
|
2,484.00
|
LSE
|
14:36:18
|
57
|
2,484.00
|
LSE
|
14:36:45
|
63
|
2,484.00
|
LSE
|
14:36:45
|
309
|
2,484.00
|
LSE
|
14:36:45
|
120
|
2,484.00
|
LSE
|
14:36:48
|
60
|
2,484.00
|
LSE
|
14:36:56
|
321
|
2,484.00
|
LSE
|
14:36:56
|
120
|
2,484.00
|
LSE
|
14:36:57
|
306
|
2,484.00
|
LSE
|
14:36:59
|
66
|
2,483.00
|
LSE
|
14:37:05
|
302
|
2,483.00
|
LSE
|
14:37:05
|
630
|
2,483.00
|
LSE
|
14:37:05
|
721
|
2,482.00
|
LSE
|
14:37:06
|
311
|
2,482.00
|
LSE
|
14:37:34
|
56
|
2,482.00
|
LSE
|
14:37:39
|
64
|
2,482.00
|
LSE
|
14:37:39
|
313
|
2,482.00
|
LSE
|
14:37:39
|
317
|
2,482.00
|
LSE
|
14:37:46
|
2
|
2,482.00
|
LSE
|
14:37:52
|
94
|
2,482.00
|
LSE
|
14:37:52
|
946
|
2,482.00
|
LSE
|
14:37:52
|
410
|
2,481.00
|
LSE
|
14:37:56
|
100
|
2,482.00
|
LSE
|
14:38:22
|
116
|
2,482.00
|
LSE
|
14:38:22
|
328
|
2,482.00
|
LSE
|
14:38:22
|
551
|
2,482.00
|
LSE
|
14:38:22
|
44
|
2,482.00
|
LSE
|
14:38:44
|
190
|
2,482.00
|
LSE
|
14:38:44
|
356
|
2,482.00
|
LSE
|
14:38:44
|
478
|
2,482.00
|
LSE
|
14:38:44
|
69
|
2,482.00
|
LSE
|
14:39:07
|
49
|
2,482.00
|
LSE
|
14:39:08
|
135
|
2,482.00
|
LSE
|
14:39:08
|
296
|
2,482.00
|
LSE
|
14:39:08
|
603
|
2,482.00
|
LSE
|
14:39:08
|
33
|
2,482.00
|
LSE
|
14:39:29
|
137
|
2,482.00
|
LSE
|
14:39:29
|
302
|
2,482.00
|
LSE
|
14:39:29
|
303
|
2,482.00
|
LSE
|
14:39:29
|
308
|
2,482.00
|
LSE
|
14:39:29
|
302
|
2,482.00
|
LSE
|
14:39:49
|
1,104
|
2,481.00
|
LSE
|
14:39:56
|
36
|
2,481.00
|
LSE
|
14:40:16
|
149
|
2,481.00
|
LSE
|
14:40:16
|
876
|
2,481.00
|
LSE
|
14:40:16
|
541
|
2,482.00
|
LSE
|
14:40:36
|
259
|
2,482.00
|
LSE
|
14:40:46
|
286
|
2,482.00
|
LSE
|
14:40:46
|
487
|
2,482.00
|
LSE
|
14:40:46
|
16
|
2,482.00
|
LSE
|
14:41:18
|
255
|
2,482.00
|
LSE
|
14:41:18
|
309
|
2,482.00
|
LSE
|
14:41:18
|
786
|
2,482.00
|
LSE
|
14:41:18
|
107
|
2,481.00
|
LSE
|
14:41:49
|
252
|
2,481.00
|
LSE
|
14:41:49
|
327
|
2,481.00
|
LSE
|
14:41:49
|
351
|
2,481.00
|
LSE
|
14:41:49
|
184
|
2,481.00
|
LSE
|
14:42:22
|
318
|
2,481.00
|
LSE
|
14:42:22
|
417
|
2,481.00
|
LSE
|
14:42:22
|
88
|
2,482.00
|
LSE
|
14:42:51
|
744
|
2,482.00
|
LSE
|
14:42:51
|
32
|
2,482.00
|
LSE
|
14:43:19
|
32
|
2,482.00
|
LSE
|
14:43:19
|
32
|
2,482.00
|
LSE
|
14:43:19
|
48
|
2,482.00
|
LSE
|
14:43:19
|
94
|
2,482.00
|
LSE
|
14:43:19
|
151
|
2,482.00
|
LSE
|
14:43:19
|
304
|
2,482.00
|
LSE
|
14:43:19
|
367
|
2,482.00
|
LSE
|
14:43:19
|
311
|
2,483.00
|
LSE
|
14:43:50
|
322
|
2,483.00
|
LSE
|
14:43:50
|
405
|
2,483.00
|
LSE
|
14:43:50
|
10
|
2,482.00
|
LSE
|
14:44:18
|
158
|
2,482.00
|
LSE
|
14:44:18
|
234
|
2,482.00
|
LSE
|
14:44:18
|
319
|
2,482.00
|
LSE
|
14:44:18
|
321
|
2,482.00
|
LSE
|
14:44:18
|
162
|
2,482.00
|
LSE
|
14:44:45
|
283
|
2,482.00
|
LSE
|
14:44:45
|
638
|
2,482.00
|
LSE
|
14:44:45
|
80
|
2,482.00
|
LSE
|
14:45:23
|
94
|
2,482.00
|
LSE
|
14:45:23
|
195
|
2,482.00
|
LSE
|
14:45:23
|
306
|
2,482.00
|
LSE
|
14:45:23
|
308
|
2,482.00
|
LSE
|
14:45:23
|
340
|
2,482.00
|
LSE
|
14:45:23
|
365
|
2,482.00
|
LSE
|
14:45:23
|
222
|
2,482.00
|
LSE
|
14:45:45
|
258
|
2,482.00
|
LSE
|
14:45:45
|
560
|
2,482.00
|
LSE
|
14:45:45
|
314
|
2,482.00
|
LSE
|
14:46:11
|
804
|
2,482.00
|
LSE
|
14:46:11
|
159
|
2,481.00
|
LSE
|
14:46:39
|
315
|
2,481.00
|
LSE
|
14:46:39
|
263
|
2,482.00
|
LSE
|
14:46:52
|
316
|
2,482.00
|
LSE
|
14:46:52
|
492
|
2,482.00
|
LSE
|
14:46:52
|
163
|
2,482.00
|
LSE
|
14:47:27
|
234
|
2,482.00
|
LSE
|
14:47:27
|
303
|
2,482.00
|
LSE
|
14:47:27
|
662
|
2,482.00
|
LSE
|
14:47:27
|
1,117
|
2,480.00
|
LSE
|
14:47:36
|
838
|
2,481.00
|
LSE
|
14:48:16
|
1,048
|
2,481.00
|
LSE
|
14:48:33
|
463
|
2,480.00
|
LSE
|
14:48:42
|
747
|
2,481.00
|
LSE
|
14:48:55
|
310
|
2,480.00
|
LSE
|
14:49:18
|
33
|
2,480.00
|
LSE
|
14:49:25
|
151
|
2,480.00
|
LSE
|
14:49:25
|
152
|
2,480.00
|
LSE
|
14:49:25
|
187
|
2,480.00
|
LSE
|
14:49:25
|
52
|
2,480.00
|
LSE
|
14:49:36
|
73
|
2,480.00
|
LSE
|
14:49:36
|
51
|
2,480.00
|
LSE
|
14:49:39
|
60
|
2,480.00
|
LSE
|
14:49:39
|
65
|
2,480.00
|
LSE
|
14:49:39
|
328
|
2,480.00
|
LSE
|
14:49:39
|
64
|
2,480.00
|
LSE
|
14:49:51
|
322
|
2,480.00
|
LSE
|
14:49:51
|
22
|
2,480.00
|
LSE
|
14:50:00
|
91
|
2,480.00
|
LSE
|
14:50:00
|
302
|
2,480.00
|
LSE
|
14:50:00
|
302
|
2,480.00
|
LSE
|
14:50:00
|
56
|
2,480.00
|
LSE
|
14:50:16
|
60
|
2,480.00
|
LSE
|
14:50:16
|
125
|
2,480.00
|
LSE
|
14:50:16
|
302
|
2,480.00
|
LSE
|
14:50:16
|
306
|
2,480.00
|
LSE
|
14:50:16
|
502
|
2,480.00
|
LSE
|
14:50:36
|
60
|
2,480.00
|
LSE
|
14:50:47
|
60
|
2,480.00
|
LSE
|
14:50:48
|
322
|
2,480.00
|
LSE
|
14:50:51
|
303
|
2,480.00
|
LSE
|
14:50:58
|
60
|
2,480.00
|
LSE
|
14:51:05
|
322
|
2,480.00
|
LSE
|
14:51:05
|
299
|
2,480.00
|
LSE
|
14:51:12
|
72
|
2,480.00
|
LSE
|
14:51:20
|
326
|
2,480.00
|
LSE
|
14:51:20
|
412
|
2,480.00
|
LSE
|
14:51:20
|
322
|
2,480.00
|
LSE
|
14:51:38
|
60
|
2,480.00
|
LSE
|
14:51:44
|
311
|
2,480.00
|
LSE
|
14:51:44
|
464
|
2,480.00
|
LSE
|
14:51:44
|
60
|
2,480.00
|
LSE
|
14:52:02
|
120
|
2,480.00
|
LSE
|
14:52:04
|
320
|
2,480.00
|
LSE
|
14:52:07
|
381
|
2,480.00
|
LSE
|
14:52:07
|
60
|
2,480.00
|
LSE
|
14:52:19
|
60
|
2,480.00
|
LSE
|
14:52:20
|
318
|
2,480.00
|
LSE
|
14:52:24
|
1,641
|
2,480.00
|
LSE
|
14:52:40
|
760
|
2,480.00
|
LSE
|
14:52:55
|
1,117
|
2,479.00
|
LSE
|
14:53:09
|
293
|
2,480.00
|
LSE
|
14:53:44
|
771
|
2,480.00
|
LSE
|
14:53:44
|
65
|
2,480.00
|
LSE
|
14:54:07
|
964
|
2,480.00
|
LSE
|
14:54:07
|
647
|
2,479.00
|
LSE
|
14:54:17
|
214
|
2,480.00
|
LSE
|
14:54:46
|
255
|
2,480.00
|
LSE
|
14:54:46
|
271
|
2,480.00
|
LSE
|
14:54:46
|
315
|
2,480.00
|
LSE
|
14:54:46
|
339
|
2,479.00
|
LSE
|
14:54:51
|
16
|
2,480.00
|
LSE
|
14:55:20
|
229
|
2,480.00
|
LSE
|
14:55:20
|
288
|
2,480.00
|
LSE
|
14:55:20
|
530
|
2,480.00
|
LSE
|
14:55:20
|
139
|
2,480.00
|
LSE
|
14:55:46
|
160
|
2,480.00
|
LSE
|
14:55:46
|
310
|
2,480.00
|
LSE
|
14:55:46
|
449
|
2,480.00
|
LSE
|
14:55:46
|
135
|
2,481.00
|
LSE
|
14:56:13
|
316
|
2,481.00
|
LSE
|
14:56:13
|
588
|
2,481.00
|
LSE
|
14:56:13
|
305
|
2,483.00
|
LSE
|
14:56:48
|
326
|
2,483.00
|
LSE
|
14:56:48
|
577
|
2,483.00
|
LSE
|
14:56:48
|
78
|
2,483.00
|
LSE
|
14:57:24
|
1,960
|
2,483.00
|
LSE
|
14:57:24
|
9
|
2,483.00
|
LSE
|
14:57:51
|
32
|
2,483.00
|
LSE
|
14:57:51
|
32
|
2,483.00
|
LSE
|
14:57:51
|
280
|
2,483.00
|
LSE
|
14:57:51
|
328
|
2,483.00
|
LSE
|
14:57:51
|
330
|
2,483.00
|
LSE
|
14:57:51
|
866
|
2,483.00
|
LSE
|
14:57:51
|
1,117
|
2,481.00
|
LSE
|
14:58:09
|
253
|
2,481.00
|
LSE
|
14:58:54
|
449
|
2,480.00
|
LSE
|
14:58:54
|
515
|
2,481.00
|
LSE
|
14:58:54
|
590
|
2,481.00
|
LSE
|
14:58:54
|
269
|
2,480.00
|
LSE
|
14:59:46
|
361
|
2,480.00
|
LSE
|
14:59:46
|
412
|
2,480.00
|
LSE
|
14:59:46
|
325
|
2,480.00
|
LSE
|
15:00:14
|
51
|
2,480.00
|
LSE
|
15:00:20
|
69
|
2,480.00
|
LSE
|
15:00:20
|
318
|
2,480.00
|
LSE
|
15:00:20
|
320
|
2,480.00
|
LSE
|
15:00:20
|
295
|
2,480.00
|
LSE
|
15:00:38
|
302
|
2,480.00
|
LSE
|
15:00:38
|
60
|
2,481.00
|
LSE
|
15:00:57
|
280
|
2,481.00
|
LSE
|
15:01:00
|
306
|
2,481.00
|
LSE
|
15:01:00
|
286
|
2,482.00
|
LSE
|
15:01:39
|
299
|
2,482.00
|
LSE
|
15:01:39
|
328
|
2,482.00
|
LSE
|
15:01:39
|
323
|
2,482.00
|
LSE
|
15:01:46
|
75
|
2,483.00
|
LSE
|
15:02:06
|
175
|
2,483.00
|
LSE
|
15:02:06
|
304
|
2,483.00
|
LSE
|
15:02:06
|
312
|
2,483.00
|
LSE
|
15:02:06
|
500
|
2,483.00
|
LSE
|
15:02:06
|
692
|
2,483.00
|
LSE
|
15:02:06
|
246
|
2,484.00
|
LSE
|
15:02:33
|
262
|
2,484.00
|
LSE
|
15:02:33
|
302
|
2,484.00
|
LSE
|
15:02:33
|
328
|
2,484.00
|
LSE
|
15:02:33
|
101
|
2,483.00
|
LSE
|
15:02:43
|
41
|
2,483.00
|
LSE
|
15:02:56
|
70
|
2,483.00
|
LSE
|
15:02:56
|
189
|
2,483.00
|
LSE
|
15:02:56
|
243
|
2,485.00
|
LSE
|
15:03:08
|
302
|
2,485.00
|
LSE
|
15:03:08
|
511
|
2,485.00
|
LSE
|
15:03:08
|
134
|
2,485.00
|
LSE
|
15:03:31
|
1,039
|
2,485.00
|
LSE
|
15:03:31
|
46
|
2,485.00
|
LSE
|
15:04:11
|
48
|
2,485.00
|
LSE
|
15:04:11
|
320
|
2,485.00
|
LSE
|
15:04:11
|
329
|
2,485.00
|
LSE
|
15:04:11
|
79
|
2,486.00
|
LSE
|
15:04:34
|
338
|
2,486.00
|
LSE
|
15:04:34
|
1,034
|
2,486.00
|
LSE
|
15:04:34
|
1,117
|
2,484.00
|
LSE
|
15:04:47
|
132
|
2,484.00
|
LSE
|
15:05:36
|
280
|
2,484.00
|
LSE
|
15:05:36
|
878
|
2,484.00
|
LSE
|
15:05:36
|
324
|
2,484.00
|
LSE
|
15:06:00
|
750
|
2,484.00
|
LSE
|
15:06:00
|
316
|
2,484.00
|
LSE
|
15:06:19
|
300
|
2,485.00
|
LSE
|
15:06:30
|
316
|
2,485.00
|
LSE
|
15:06:30
|
326
|
2,485.00
|
LSE
|
15:06:30
|
361
|
2,485.00
|
LSE
|
15:06:30
|
1,109
|
2,486.00
|
LSE
|
15:06:51
|
270
|
2,486.00
|
LSE
|
15:07:20
|
317
|
2,486.00
|
LSE
|
15:07:20
|
341
|
2,486.00
|
LSE
|
15:07:20
|
500
|
2,485.00
|
LSE
|
15:07:25
|
138
|
2,486.00
|
LSE
|
15:08:13
|
331
|
2,486.00
|
LSE
|
15:08:13
|
302
|
2,486.00
|
LSE
|
15:08:18
|
20
|
2,486.00
|
LSE
|
15:08:46
|
339
|
2,487.00
|
LSE
|
15:09:01
|
2,360
|
2,487.00
|
LSE
|
15:09:01
|
64
|
2,487.00
|
LSE
|
15:09:29
|
988
|
2,487.00
|
LSE
|
15:09:29
|
1,117
|
2,486.00
|
LSE
|
15:09:49
|
486
|
2,487.00
|
LSE
|
15:10:25
|
582
|
2,487.00
|
LSE
|
15:10:25
|
813
|
2,486.00
|
LSE
|
15:10:30
|
130
|
2,486.00
|
LSE
|
15:10:35
|
95
|
2,487.00
|
LSE
|
15:11:25
|
103
|
2,487.00
|
LSE
|
15:11:25
|
116
|
2,487.00
|
LSE
|
15:11:25
|
227
|
2,487.00
|
LSE
|
15:11:25
|
525
|
2,487.00
|
LSE
|
15:11:25
|
28
|
2,488.00
|
LSE
|
15:12:17
|
186
|
2,488.00
|
LSE
|
15:12:17
|
302
|
2,488.00
|
LSE
|
15:12:17
|
701
|
2,488.00
|
LSE
|
15:12:17
|
597
|
2,489.00
|
LSE
|
15:12:55
|
149
|
2,490.00
|
LSE
|
15:13:21
|
198
|
2,490.00
|
LSE
|
15:13:21
|
284
|
2,490.00
|
LSE
|
15:13:21
|
470
|
2,490.00
|
LSE
|
15:13:21
|
132
|
2,490.00
|
LSE
|
15:13:56
|
1,334
|
2,490.00
|
LSE
|
15:13:56
|
1,053
|
2,490.00
|
LSE
|
15:14:31
|
211
|
2,491.00
|
LSE
|
15:15:09
|
273
|
2,491.00
|
LSE
|
15:15:09
|
308
|
2,491.00
|
LSE
|
15:15:09
|
309
|
2,491.00
|
LSE
|
15:15:09
|
740
|
2,491.00
|
LSE
|
15:15:31
|
198
|
2,491.00
|
LSE
|
15:16:04
|
805
|
2,491.00
|
LSE
|
15:16:04
|
6
|
2,491.00
|
LSE
|
15:17:08
|
198
|
2,491.00
|
LSE
|
15:17:08
|
1,117
|
2,490.00
|
LSE
|
15:17:10
|
198
|
2,490.00
|
LSE
|
15:17:34
|
312
|
2,490.00
|
LSE
|
15:17:34
|
700
|
2,490.00
|
LSE
|
15:17:34
|
24
|
2,491.00
|
LSE
|
15:17:43
|
340
|
2,491.00
|
LSE
|
15:17:43
|
424
|
2,491.00
|
LSE
|
15:17:43
|
133
|
2,491.00
|
LSE
|
15:17:57
|
563
|
2,491.00
|
LSE
|
15:17:57
|
742
|
2,492.00
|
LSE
|
15:18:27
|
116
|
2,492.00
|
LSE
|
15:19:06
|
317
|
2,492.00
|
LSE
|
15:19:06
|
597
|
2,492.00
|
LSE
|
15:19:06
|
73
|
2,492.00
|
LSE
|
15:19:46
|
111
|
2,492.00
|
LSE
|
15:19:46
|
432
|
2,492.00
|
LSE
|
15:19:46
|
440
|
2,492.00
|
LSE
|
15:19:46
|
97
|
2,490.00
|
LSE
|
15:20:04
|
198
|
2,490.00
|
LSE
|
15:20:29
|
302
|
2,490.00
|
LSE
|
15:20:29
|
71
|
2,490.00
|
LSE
|
15:20:48
|
198
|
2,490.00
|
LSE
|
15:20:48
|
302
|
2,490.00
|
LSE
|
15:20:48
|
55
|
2,489.00
|
LSE
|
15:21:07
|
965
|
2,489.00
|
LSE
|
15:21:07
|
144
|
2,491.00
|
LSE
|
15:21:53
|
304
|
2,491.00
|
LSE
|
15:21:53
|
589
|
2,491.00
|
LSE
|
15:21:53
|
171
|
2,491.00
|
LSE
|
15:22:25
|
198
|
2,491.00
|
LSE
|
15:22:25
|
539
|
2,491.00
|
LSE
|
15:22:25
|
396
|
2,492.00
|
LSE
|
15:22:51
|
667
|
2,492.00
|
LSE
|
15:22:51
|
1,219
|
2,493.00
|
LSE
|
15:23:39
|
290
|
2,493.00
|
LSE
|
15:24:34
|
290
|
2,493.00
|
LSE
|
15:24:34
|
325
|
2,493.00
|
LSE
|
15:24:34
|
14
|
2,493.00
|
LSE
|
15:24:56
|
198
|
2,493.00
|
LSE
|
15:24:56
|
290
|
2,493.00
|
LSE
|
15:24:56
|
302
|
2,493.00
|
LSE
|
15:24:56
|
198
|
2,493.00
|
LSE
|
15:25:17
|
232
|
2,493.00
|
LSE
|
15:25:17
|
306
|
2,493.00
|
LSE
|
15:25:17
|
309
|
2,493.00
|
LSE
|
15:25:17
|
1,117
|
2,491.00
|
LSE
|
15:25:34
|
25
|
2,491.00
|
LSE
|
15:26:11
|
100
|
2,491.00
|
LSE
|
15:26:11
|
175
|
2,491.00
|
LSE
|
15:26:11
|
311
|
2,491.00
|
LSE
|
15:26:11
|
185
|
2,491.00
|
LSE
|
15:26:36
|
317
|
2,491.00
|
LSE
|
15:26:36
|
321
|
2,491.00
|
LSE
|
15:26:36
|
342
|
2,490.00
|
LSE
|
15:26:41
|
141
|
2,489.00
|
LSE
|
15:27:18
|
50
|
2,489.00
|
LSE
|
15:27:19
|
141
|
2,489.00
|
LSE
|
15:27:19
|
157
|
2,489.00
|
LSE
|
15:27:19
|
286
|
2,489.00
|
LSE
|
15:27:19
|
325
|
2,490.00
|
LSE
|
15:27:38
|
285
|
2,490.00
|
LSE
|
15:27:48
|
313
|
2,490.00
|
LSE
|
15:27:55
|
353
|
2,490.00
|
LSE
|
15:27:55
|
197
|
2,490.00
|
LSE
|
15:28:19
|
300
|
2,490.00
|
LSE
|
15:28:19
|
1
|
2,490.00
|
LSE
|
15:28:43
|
309
|
2,490.00
|
LSE
|
15:28:43
|
814
|
2,490.00
|
LSE
|
15:28:43
|
283
|
2,490.00
|
LSE
|
15:29:23
|
316
|
2,490.00
|
LSE
|
15:29:23
|
33
|
2,490.00
|
LSE
|
15:29:44
|
80
|
2,490.00
|
LSE
|
15:29:44
|
309
|
2,490.00
|
LSE
|
15:29:44
|
339
|
2,490.00
|
LSE
|
15:29:44
|
177
|
2,491.00
|
LSE
|
15:30:31
|
318
|
2,491.00
|
LSE
|
15:30:31
|
486
|
2,491.00
|
LSE
|
15:30:31
|
758
|
2,491.00
|
LSE
|
15:30:31
|
249
|
2,491.00
|
LSE
|
15:31:21
|
302
|
2,491.00
|
LSE
|
15:31:21
|
783
|
2,491.00
|
LSE
|
15:31:21
|
304
|
2,490.00
|
LSE
|
15:32:12
|
359
|
2,490.00
|
LSE
|
15:32:12
|
361
|
2,490.00
|
LSE
|
15:32:12
|
386
|
2,489.00
|
LSE
|
15:32:13
|
656
|
2,489.00
|
LSE
|
15:32:13
|
153
|
2,488.00
|
LSE
|
15:32:19
|
185
|
2,488.00
|
LSE
|
15:32:51
|
287
|
2,489.00
|
LSE
|
15:33:40
|
330
|
2,489.00
|
LSE
|
15:33:40
|
388
|
2,489.00
|
LSE
|
15:33:40
|
550
|
2,489.00
|
LSE
|
15:33:40
|
302
|
2,488.00
|
LSE
|
15:34:05
|
550
|
2,488.00
|
LSE
|
15:34:05
|
302
|
2,487.00
|
LSE
|
15:34:18
|
313
|
2,487.00
|
LSE
|
15:34:18
|
170
|
2,488.00
|
LSE
|
15:34:40
|
293
|
2,488.00
|
LSE
|
15:34:40
|
322
|
2,488.00
|
LSE
|
15:34:40
|
336
|
2,488.00
|
LSE
|
15:34:40
|
415
|
2,488.00
|
LSE
|
15:34:40
|
81
|
2,487.00
|
LSE
|
15:35:00
|
320
|
2,487.00
|
LSE
|
15:35:00
|
645
|
2,487.00
|
LSE
|
15:35:00
|
502
|
2,486.00
|
LSE
|
15:35:04
|
76
|
2,487.00
|
LSE
|
15:35:54
|
186
|
2,487.00
|
LSE
|
15:35:54
|
325
|
2,487.00
|
LSE
|
15:35:54
|
488
|
2,487.00
|
LSE
|
15:35:54
|
57
|
2,488.00
|
LSE
|
15:36:44
|
299
|
2,488.00
|
LSE
|
15:36:44
|
319
|
2,488.00
|
LSE
|
15:36:44
|
323
|
2,488.00
|
LSE
|
15:36:44
|
391
|
2,488.00
|
LSE
|
15:36:44
|
443
|
2,488.00
|
LSE
|
15:36:44
|
3
|
2,488.00
|
LSE
|
15:37:39
|
116
|
2,488.00
|
LSE
|
15:37:39
|
320
|
2,488.00
|
LSE
|
15:37:39
|
334
|
2,488.00
|
LSE
|
15:37:39
|
527
|
2,488.00
|
LSE
|
15:37:39
|
569
|
2,488.00
|
LSE
|
15:37:56
|
97
|
2,488.00
|
LSE
|
15:38:53
|
160
|
2,488.00
|
LSE
|
15:38:53
|
297
|
2,488.00
|
LSE
|
15:38:53
|
435
|
2,488.00
|
LSE
|
15:38:53
|
460
|
2,488.00
|
LSE
|
15:38:53
|
2,100
|
2,489.00
|
LSE
|
15:39:56
|
1,117
|
2,488.00
|
LSE
|
15:40:26
|
160
|
2,489.00
|
LSE
|
15:41:00
|
256
|
2,489.00
|
LSE
|
15:41:00
|
302
|
2,489.00
|
LSE
|
15:41:00
|
322
|
2,489.00
|
LSE
|
15:41:00
|
392
|
2,487.00
|
LSE
|
15:41:23
|
313
|
2,488.00
|
LSE
|
15:42:13
|
322
|
2,488.00
|
LSE
|
15:42:13
|
342
|
2,488.00
|
LSE
|
15:42:35
|
38
|
2,489.00
|
LSE
|
15:43:02
|
289
|
2,489.00
|
LSE
|
15:43:02
|
302
|
2,489.00
|
LSE
|
15:43:02
|
303
|
2,489.00
|
LSE
|
15:43:02
|
432
|
2,489.00
|
LSE
|
15:43:02
|
202
|
2,489.00
|
LSE
|
15:43:38
|
300
|
2,489.00
|
LSE
|
15:43:38
|
524
|
2,489.00
|
LSE
|
15:43:38
|
708
|
2,489.00
|
LSE
|
15:44:05
|
1,044
|
2,489.00
|
LSE
|
15:44:37
|
225
|
2,490.00
|
LSE
|
15:45:15
|
323
|
2,490.00
|
LSE
|
15:45:15
|
500
|
2,490.00
|
LSE
|
15:45:15
|
636
|
2,489.00
|
LSE
|
15:45:29
|
259
|
2,490.00
|
LSE
|
15:46:24
|
308
|
2,490.00
|
LSE
|
15:46:24
|
9
|
2,490.00
|
LSE
|
15:46:36
|
259
|
2,490.00
|
LSE
|
15:46:36
|
322
|
2,490.00
|
LSE
|
15:46:36
|
456
|
2,491.00
|
LSE
|
15:46:51
|
613
|
2,491.00
|
LSE
|
15:46:51
|
812
|
2,491.00
|
LSE
|
15:47:25
|
770
|
2,489.00
|
LSE
|
15:47:46
|
347
|
2,488.00
|
LSE
|
15:48:08
|
30
|
2,487.00
|
LSE
|
15:48:34
|
265
|
2,487.00
|
LSE
|
15:48:34
|
273
|
2,487.00
|
LSE
|
15:48:34
|
272
|
2,489.00
|
LSE
|
15:49:17
|
775
|
2,489.00
|
LSE
|
15:49:17
|
284
|
2,488.00
|
LSE
|
15:49:54
|
344
|
2,488.00
|
LSE
|
15:49:54
|
410
|
2,488.00
|
LSE
|
15:49:54
|
256
|
2,488.00
|
LSE
|
15:50:28
|
801
|
2,488.00
|
LSE
|
15:50:28
|
67
|
2,488.00
|
LSE
|
15:51:00
|
144
|
2,488.00
|
LSE
|
15:51:00
|
182
|
2,488.00
|
LSE
|
15:51:00
|
314
|
2,488.00
|
LSE
|
15:51:00
|
325
|
2,488.00
|
LSE
|
15:51:00
|
1,060
|
2,486.00
|
LSE
|
15:51:19
|
131
|
2,485.00
|
LSE
|
15:51:20
|
234
|
2,485.00
|
LSE
|
15:51:20
|
438
|
2,484.00
|
LSE
|
15:51:49
|
1,048
|
2,485.00
|
LSE
|
15:52:23
|
24
|
2,485.00
|
LSE
|
15:52:31
|
451
|
2,485.00
|
LSE
|
15:52:31
|
312
|
2,485.00
|
LSE
|
15:53:00
|
197
|
2,486.00
|
LSE
|
15:53:44
|
307
|
2,486.00
|
LSE
|
15:53:44
|
344
|
2,486.00
|
LSE
|
15:53:44
|
421
|
2,486.00
|
LSE
|
15:53:44
|
1,067
|
2,486.00
|
LSE
|
15:54:17
|
97
|
2,486.00
|
LSE
|
15:54:18
|
85
|
2,487.00
|
LSE
|
15:54:48
|
130
|
2,487.00
|
LSE
|
15:54:48
|
336
|
2,487.00
|
LSE
|
15:54:48
|
500
|
2,487.00
|
LSE
|
15:54:48
|
100
|
2,487.00
|
LSE
|
15:55:17
|
117
|
2,487.00
|
LSE
|
15:55:17
|
143
|
2,487.00
|
LSE
|
15:55:17
|
257
|
2,487.00
|
LSE
|
15:55:17
|
469
|
2,487.00
|
LSE
|
15:55:17
|
136
|
2,487.00
|
LSE
|
15:55:45
|
296
|
2,487.00
|
LSE
|
15:55:45
|
302
|
2,487.00
|
LSE
|
15:55:45
|
336
|
2,487.00
|
LSE
|
15:55:45
|
326
|
2,487.00
|
LSE
|
15:56:18
|
724
|
2,487.00
|
LSE
|
15:56:18
|
306
|
2,488.00
|
LSE
|
15:58:10
|
314
|
2,488.00
|
LSE
|
15:58:10
|
325
|
2,488.00
|
LSE
|
15:58:10
|
500
|
2,488.00
|
LSE
|
15:58:10
|
500
|
2,488.00
|
LSE
|
15:58:10
|
500
|
2,488.00
|
LSE
|
15:58:10
|
500
|
2,488.00
|
LSE
|
15:58:10
|
201
|
2,488.00
|
LSE
|
15:58:21
|
326
|
2,488.00
|
LSE
|
15:58:21
|
500
|
2,488.00
|
LSE
|
15:58:21
|
100
|
2,488.00
|
LSE
|
15:58:52
|
221
|
2,488.00
|
LSE
|
15:58:52
|
304
|
2,488.00
|
LSE
|
15:58:52
|
400
|
2,488.00
|
LSE
|
15:58:52
|
100
|
2,488.00
|
LSE
|
15:59:11
|
308
|
2,488.00
|
LSE
|
15:59:11
|
400
|
2,488.00
|
LSE
|
15:59:11
|
100
|
2,488.00
|
LSE
|
15:59:22
|
100
|
2,488.00
|
LSE
|
15:59:22
|
272
|
2,488.00
|
LSE
|
15:59:22
|
300
|
2,488.00
|
LSE
|
15:59:22
|
313
|
2,488.00
|
LSE
|
15:59:22
|
686
|
2,487.00
|
LSE
|
15:59:25
|
33
|
2,486.00
|
LSE
|
15:59:30
|
75
|
2,486.00
|
LSE
|
15:59:30
|
100
|
2,486.00
|
LSE
|
15:59:30
|
132
|
2,486.00
|
LSE
|
15:59:30
|
147
|
2,486.00
|
LSE
|
15:59:30
|
431
|
2,487.00
|
LSE
|
15:59:30
|
60
|
2,488.00
|
LSE
|
16:00:51
|
270
|
2,488.00
|
LSE
|
16:00:51
|
280
|
2,488.00
|
LSE
|
16:00:51
|
336
|
2,488.00
|
LSE
|
16:00:51
|
342
|
2,488.00
|
LSE
|
16:00:51
|
430
|
2,488.00
|
LSE
|
16:00:51
|
100
|
2,488.00
|
LSE
|
16:00:52
|
437
|
2,488.00
|
LSE
|
16:00:52
|
164
|
2,488.00
|
LSE
|
16:01:01
|
858
|
2,488.00
|
LSE
|
16:01:01
|
349
|
2,488.00
|
LSE
|
16:01:29
|
676
|
2,488.00
|
LSE
|
16:01:29
|
109
|
2,488.00
|
LSE
|
16:01:58
|
330
|
2,488.00
|
LSE
|
16:01:58
|
299
|
2,489.00
|
LSE
|
16:02:09
|
302
|
2,489.00
|
LSE
|
16:02:09
|
444
|
2,489.00
|
LSE
|
16:02:09
|
176
|
2,488.00
|
LSE
|
16:02:18
|
600
|
2,488.00
|
LSE
|
16:02:18
|
158
|
2,487.00
|
LSE
|
16:02:48
|
299
|
2,488.00
|
LSE
|
16:03:27
|
343
|
2,488.00
|
LSE
|
16:03:27
|
329
|
2,488.00
|
LSE
|
16:03:29
|
342
|
2,488.00
|
LSE
|
16:03:29
|
742
|
2,488.00
|
LSE
|
16:04:20
|
2,636
|
2,488.00
|
LSE
|
16:05:13
|
95
|
2,488.00
|
LSE
|
16:05:14
|
323
|
2,488.00
|
LSE
|
16:05:14
|
830
|
2,488.00
|
LSE
|
16:05:14
|
249
|
2,488.00
|
LSE
|
16:05:24
|
299
|
2,488.00
|
LSE
|
16:05:24
|
306
|
2,487.00
|
LSE
|
16:05:56
|
49
|
2,487.00
|
LSE
|
16:05:58
|
270
|
2,487.00
|
LSE
|
16:05:58
|
298
|
2,487.00
|
LSE
|
16:05:58
|
95
|
2,487.00
|
LSE
|
16:05:59
|
299
|
2,487.00
|
LSE
|
16:05:59
|
270
|
2,488.00
|
LSE
|
16:06:34
|
335
|
2,488.00
|
LSE
|
16:06:34
|
343
|
2,488.00
|
LSE
|
16:06:34
|
549
|
2,488.00
|
LSE
|
16:06:34
|
325
|
2,488.00
|
LSE
|
16:07:41
|
325
|
2,488.00
|
LSE
|
16:07:41
|
327
|
2,488.00
|
LSE
|
16:07:41
|
444
|
2,488.00
|
LSE
|
16:07:41
|
71
|
2,488.00
|
LSE
|
16:08:44
|
315
|
2,488.00
|
LSE
|
16:08:44
|
336
|
2,488.00
|
LSE
|
16:08:44
|
500
|
2,488.00
|
LSE
|
16:08:44
|
334
|
2,488.00
|
LSE
|
16:08:45
|
2,473
|
2,488.00
|
LSE
|
16:08:45
|
606
|
2,487.00
|
LSE
|
16:08:46
|
320
|
2,487.00
|
LSE
|
16:10:05
|
1,609
|
2,487.00
|
LSE
|
16:10:05
|
1
|
2,487.00
|
LSE
|
16:10:07
|
226
|
2,487.00
|
LSE
|
16:10:07
|
320
|
2,487.00
|
LSE
|
16:10:07
|
171
|
2,487.00
|
LSE
|
16:10:21
|
343
|
2,487.00
|
LSE
|
16:10:21
|
84
|
2,487.00
|
LSE
|
16:13:07
|
200
|
2,487.00
|
LSE
|
16:13:07
|
306
|
2,487.00
|
LSE
|
16:13:07
|
333
|
2,487.00
|
LSE
|
16:13:07
|
505
|
2,487.00
|
LSE
|
16:13:07
|
620
|
2,487.00
|
LSE
|
16:13:07
|
1,010
|
2,487.00
|
LSE
|
16:13:07
|
2,993
|
2,487.00
|
LSE
|
16:13:07
|
606
|
2,486.00
|
LSE
|
16:13:18
|
201
|
2,486.00
|
LSE
|
16:13:45
|
324
|
2,486.00
|
LSE
|
16:13:45
|
103
|
2,486.00
|
LSE
|
16:14:03
|
445
|
2,486.00
|
LSE
|
16:14:03
|
60
|
2,486.00
|
LSE
|
16:14:17
|
217
|
2,486.00
|
LSE
|
16:14:17
|
235
|
2,486.00
|
LSE
|
16:14:17
|
89
|
2,486.00
|
LSE
|
16:14:31
|
123
|
2,486.00
|
LSE
|
16:14:31
|
318
|
2,486.00
|
LSE
|
16:14:31
|
307
|
2,485.00
|
LSE
|
16:14:37
|
303
|
2,485.00
|
LSE
|
16:14:53
|
269
|
2,487.00
|
LSE
|
16:15:22
|
322
|
2,487.00
|
LSE
|
16:15:22
|
350
|
2,487.00
|
LSE
|
16:15:22
|
444
|
2,487.00
|
LSE
|
16:15:22
|
264
|
2,487.00
|
LSE
|
16:15:36
|
303
|
2,487.00
|
LSE
|
16:15:36
|
71
|
2,487.00
|
LSE
|
16:15:50
|
215
|
2,487.00
|
LSE
|
16:15:50
|
270
|
2,487.00
|
LSE
|
16:15:50
|
31
|
2,487.00
|
LSE
|
16:16:04
|
105
|
2,487.00
|
LSE
|
16:16:04
|
202
|
2,487.00
|
LSE
|
16:16:04
|
270
|
2,487.00
|
LSE
|
16:16:04
|
91
|
2,487.00
|
LSE
|
16:16:13
|
172
|
2,487.00
|
LSE
|
16:16:13
|
303
|
2,487.00
|
LSE
|
16:16:13
|
230
|
2,487.00
|
LSE
|
16:16:23
|
326
|
2,487.00
|
LSE
|
16:16:23
|
259
|
2,487.00
|
LSE
|
16:16:33
|
283
|
2,487.00
|
LSE
|
16:16:33
|
1,717
|
2,487.00
|
LSE
|
16:17:25
|
4,219
|
2,488.00
|
LSE
|
16:18:43
|
295
|
2,489.00
|
LSE
|
16:18:56
|
290
|
2,489.00
|
LSE
|
16:18:57
|
326
|
2,489.00
|
LSE
|
16:18:57
|
222
|
2,489.00
|
LSE
|
16:19:07
|
341
|
2,489.00
|
LSE
|
16:19:07
|
288
|
2,489.00
|
LSE
|
16:19:18
|
315
|
2,489.00
|
LSE
|
16:19:18
|
313
|
2,489.00
|
LSE
|
16:19:51
|
325
|
2,489.00
|
LSE
|
16:19:51
|
303
|
2,489.00
|
LSE
|
16:19:52
|
336
|
2,489.00
|
LSE
|
16:19:52
|
594
|
2,489.00
|
LSE
|
16:19:52
|
236
|
2,489.00
|
LSE
|
16:20:02
|
315
|
2,489.00
|
LSE
|
16:20:02
|
270
|
2,489.00
|
LSE
|
16:20:13
|
318
|
2,489.00
|
LSE
|
16:20:13
|
238
|
2,489.00
|
LSE
|
16:20:23
|
288
|
2,489.00
|
LSE
|
16:20:23
|
196
|
2,489.00
|
LSE
|
16:20:32
|
333
|
2,489.00
|
LSE
|
16:20:32
|
201
|
2,489.00
|
LSE
|
16:20:42
|
270
|
2,489.00
|
LSE
|
16:21:23
|
329
|
2,489.00
|
LSE
|
16:21:23
|
341
|
2,489.00
|
LSE
|
16:21:23
|
2,256
|
2,489.00
|
LSE
|
16:21:40
|
375
|
2,489.00
|
LSE
|
16:21:59
|
6
|
2,489.00
|
LSE
|
16:22:38
|
1,411
|
2,489.00
|
LSE
|
16:22:38
|
166
|
2,489.00
|
LSE
|
16:23:32
|
592
|
2,489.00
|
LSE
|
16:23:32
|
1,232
|
2,489.00
|
LSE
|
16:23:32
|
244
|
2,489.00
|
LSE
|
16:23:58
|
71
|
2,489.00
|
LSE
|
16:24:12
|
323
|
2,489.00
|
LSE
|
16:24:12
|
264
|
2,487.00
|
LSE
|
16:25:35
|
591
|
2,488.00
|
LSE
|
16:25:35
|
3,272
|
2,488.00
|
LSE
|
16:25:35
|
258
|
2,488.00
|
LSE
|
16:25:54
|
330
|
2,488.00
|
LSE
|
16:25:54
|
272
|
2,487.00
|
LSE
|
16:25:55
|
334
|
2,486.00
|
LSE
|
16:25:55
|
151
|
2,486.00
|
LSE
|
16:26:03
|
324
|
2,487.00
|
LSE
|
16:26:39
|
328
|
2,487.00
|
LSE
|
16:26:41
|
339
|
2,487.00
|
LSE
|
16:26:41
|
320
|
2,487.00
|
LSE
|
16:26:47
|
340
|
2,486.00
|
LSE
|
16:26:50
|
178
|
2,486.00
|
LSE
|
16:27:26
|
1,638
|
2,486.00
|
LSE
|
16:27:26
|
344
|
2,486.00
|
LSE
|
16:28:27
|
348
|
2,486.00
|
LSE
|
16:28:27
|
1
|
2,486.00
|
LSE
|
16:28:28
|
306
|
2,486.00
|
LSE
|
16:28:28
|
330
|
2,486.00
|
LSE
|
16:28:30
|
333
|
2,486.00
|
LSE
|
16:28:30
|
338
|
2,486.00
|
LSE
|
16:28:31
|
344
|
2,486.00
|
LSE
|
16:28:31
|
324
|
2,486.00
|
LSE
|
16:28:33
|
344
|
2,486.00
|
LSE
|
16:28:33
|
276
|
2,486.00
|
LSE
|
16:28:45
|
307
|
2,486.00
|
LSE
|
16:28:45
|
231
|
2,486.00
|
LSE
|
16:28:58
|
334
|
2,486.00
|
LSE
|
16:28:58
|
286
|
2,486.00
|
LSE
|
16:29:11
|
195
|
2,486.00
|
LSE
|
16:29:16
|
348
|
2,486.00
|
LSE
|
16:29:16
|
201
|
2,486.00
|
LSE
|
16:29:27
|
324
|
2,486.00
|
LSE
|
16:29:27
|
9
|
2,486.00
|
LSE
|
16:29:38
|
270
|
2,486.00
|
LSE
|
16:29:38
|
286
|
2,486.00
|
LSE
|
16:29:38
|
606
|
2,485.00
|
LSE
|
16:29:49
|
1
|
2,486.00
|
LSE
|
16:29:56
|
1
|
2,486.00
|
LSE
|
16:29:56
|
11
|
2,486.00
|
LSE
|
16:29:56
|
20
|
2,486.00
|
LSE
|
16:29:56
|
300
|
2,486.00
|
LSE
|
16:29:56
|
358
|
2,486.00
|
LSE
|
16:29:56
|
242
|
2,486.00
|
LSE
|
16:29:58
|
British American Tobacco (NYSE:BTI)
Historical Stock Chart
From May 2024 to Jun 2024
British American Tobacco (NYSE:BTI)
Historical Stock Chart
From Jun 2023 to Jun 2024