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

British American Tobacco p.l.c.

19 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:
18 March 2024
Number of ordinary shares of 25 pence each purchased:
280,000
Highest price paid per share (pence):
2,403.50p
Lowest price paid per share (pence):
2,358.00p
Volume weighted average price paid per share (pence):
2,382.9022p

The Company intends to cancel the purchased shares.

Following the purchase and cancellation of these shares, the Company will have 2,236,142,848 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 220,523,018 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 18 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
18/03/2024
210,000
2,382.9785
LSE
British American Tobacco p.l.c.
GB0002875804
18/03/2024
40,000
2,381.2352
CHIX
British American Tobacco p.l.c.
GB0002875804
18/03/2024
30,000
2,384.5910
BATE



Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
755
2,401.00
LSE
16:23:36
1142
2,401.50
LSE
16:22:45
221
2,401.50
CHIX
16:22:35
269
2,401.00
BATE
16:22:19
195
2,401.00
BATE
16:22:19
634
2,402.00
LSE
16:22:00
242
2,401.00
CHIX
16:21:35
100
2,401.00
LSE
16:21:25
286
2,401.00
LSE
16:21:25
252
2,401.00
LSE
16:21:25
717
2,401.00
LSE
16:20:13
105
2,401.00
LSE
16:19:26
561
2,401.00
LSE
16:19:26
675
2,401.50
BATE
16:19:18
731
2,402.00
LSE
16:18:25
688
2,401.50
LSE
16:17:29
674
2,402.50
CHIX
16:17:17
401
2,403.50
LSE
16:17:11
216
2,403.50
LSE
16:17:11
20
2,403.50
LSE
16:17:11
307
2,403.50
LSE
16:16:38
263
2,403.50
LSE
16:16:20
354
2,403.50
LSE
16:16:20
87
2,403.50
LSE
16:16:20
609
2,401.50
LSE
16:14:55
922
2,402.00
LSE
16:14:32
452
2,401.50
LSE
16:13:28
158
2,401.50
LSE
16:13:28
591
2,402.00
BATE
16:13:18
99
2,400.00
LSE
16:12:13
258
2,400.00
LSE
16:12:13
271
2,400.00
LSE
16:12:13
82
2,400.00
LSE
16:12:13
229
2,400.00
LSE
16:12:13
667
2,400.00
CHIX
16:11:11
219
2,400.00
LSE
16:11:00
420
2,400.00
LSE
16:11:00
91
2,399.50
LSE
16:10:41
567
2,399.50
LSE
16:10:41
712
2,399.00
LSE
16:08:54
151
2,399.00
BATE
16:08:54
475
2,399.00
BATE
16:08:54
355
2,399.50
LSE
16:08:53
242
2,399.50
LSE
16:08:53



339
2,399.50
LSE
16:08:53
443
2,399.00
LSE
16:08:12
82
2,399.00
LSE
16:08:12
334
2,398.00
LSE
16:06:00
161
2,398.00
LSE
16:05:57
174
2,398.00
LSE
16:05:57
614
2,398.00
CHIX
16:05:57
512
2,398.50
LSE
16:05:25
613
2,398.50
LSE
16:05:25
244
2,397.50
LSE
16:04:39
360
2,397.50
LSE
16:04:39
251
2,396.50
LSE
16:02:48
466
2,396.50
LSE
16:02:48
644
2,396.50
LSE
16:02:48
650
2,396.50
LSE
16:00:55
715
2,396.50
BATE
16:00:55
609
2,397.00
LSE
16:00:23
651
2,397.00
CHIX
16:00:23
741
2,397.50
LSE
15:59:48
630
2,397.50
LSE
15:59:48
599
2,397.50
BATE
15:57:37
770
2,397.50
LSE
15:57:37
27
2,397.50
BATE
15:57:37
1102
2,397.50
LSE
15:57:11
203
2,396.50
LSE
15:56:34
493
2,396.50
LSE
15:56:32
522
2,397.00
LSE
15:54:00
140
2,397.00
LSE
15:54:00
654
2,397.50
LSE
15:53:59
60
2,397.50
LSE
15:53:59
444
2,396.00
CHIX
15:52:33
204
2,396.00
CHIX
15:52:33
664
2,396.00
LSE
15:52:33
398
2,396.00
LSE
15:51:02
277
2,396.00
LSE
15:51:02
622
2,396.00
LSE
15:50:54
686
2,396.50
LSE
15:48:36
696
2,396.50
BATE
15:48:36
725
2,396.00
LSE
15:47:24
606
2,395.00
LSE
15:46:17
725
2,397.00
LSE
15:45:53
627
2,397.50
LSE
15:44:40
734
2,397.00
CHIX
15:43:23
689
2,397.50
LSE
15:43:06
725
2,398.50
LSE
15:42:21
660
2,399.00
BATE
15:41:42
612
2,400.00
LSE
15:41:12
132
2,400.50
LSE
15:39:43



456
2,400.50
LSE
15:39:43
197
2,400.50
LSE
15:38:33
150
2,400.50
LSE
15:38:33
115
2,400.50
LSE
15:38:33
200
2,400.50
LSE
15:38:33
263
2,400.00
LSE
15:37:36
90
2,400.00
LSE
15:37:31
241
2,400.00
LSE
15:37:31
316
2,401.00
LSE
15:36:35
413
2,401.00
LSE
15:36:35
545
2,402.00
CHIX
15:36:08
82
2,402.00
CHIX
15:36:08
627
2,402.50
LSE
15:35:59
680
2,402.00
BATE
15:34:09
648
2,402.00
LSE
15:34:09
461
2,403.50
LSE
15:33:37
55
2,403.50
LSE
15:33:37
98
2,403.50
LSE
15:33:37
710
2,403.00
LSE
15:32:40
705
2,400.50
LSE
15:32:04
649
2,400.00
LSE
15:30:45
652
2,397.50
CHIX
15:29:26
718
2,397.50
LSE
15:29:26
223
2,397.50
LSE
15:29:00
667
2,396.00
LSE
15:28:50
713
2,397.00
BATE
15:26:59
637
2,397.00
LSE
15:26:59
158
2,396.00
LSE
15:26:29
546
2,396.00
LSE
15:26:29
706
2,394.00
LSE
15:25:36
100
2,394.50
BATE
15:25:09
4
2,394.50
BATE
15:25:09
100
2,394.50
BATE
15:25:07
36
2,394.50
BATE
15:25:07
89
2,394.50
LSE
15:24:57
642
2,393.00
LSE
15:24:18
605
2,393.50
LSE
15:23:12
728
2,394.00
LSE
15:22:14
222
2,395.00
CHIX
15:21:12
470
2,395.00
CHIX
15:21:12
617
2,395.00
LSE
15:21:04
582
2,396.00
LSE
15:20:11
101
2,396.00
LSE
15:20:08
430
2,396.50
LSE
15:18:39
206
2,396.50
LSE
15:18:39
289
2,396.50
BATE
15:18:39
321
2,396.50
BATE
15:18:39
650
2,397.00
LSE
15:18:26



712
2,396.50
LSE
15:17:12
458
2,398.00
CHIX
15:16:24
84
2,398.00
CHIX
15:16:24
47
2,398.00
CHIX
15:16:24
730
2,398.50
LSE
15:16:15
277
2,398.50
LSE
15:16:15
100
2,398.50
LSE
15:16:15
150
2,398.50
LSE
15:16:15
188
2,398.50
LSE
15:16:15
126
2,398.50
LSE
15:16:15
721
2,396.00
LSE
15:14:10
772
2,395.50
LSE
15:12:44
654
2,395.50
BATE
15:12:44
699
2,396.00
LSE
15:11:58
678
2,397.50
LSE
15:10:04
629
2,397.50
LSE
15:09:57
179
2,397.00
LSE
15:08:11
482
2,397.00
LSE
15:08:11
656
2,397.50
CHIX
15:08:10
297
2,397.50
LSE
15:06:54
431
2,397.50
LSE
15:06:54
635
2,397.50
LSE
15:06:29
614
2,397.50
BATE
15:05:45
722
2,399.00
LSE
15:05:18
614
2,397.50
LSE
15:04:26
613
2,397.50
LSE
15:03:28
354
2,397.00
LSE
15:02:17
370
2,397.00
LSE
15:02:17
327
2,397.00
CHIX
15:01:24
246
2,397.00
CHIX
15:01:24
619
2,397.00
LSE
15:01:24
709
2,394.00
LSE
15:00:35
83
2,394.50
LSE
15:00:31
726
2,393.50
LSE
14:59:41
629
2,393.50
BATE
14:59:41
894
2,393.00
LSE
14:58:34
590
2,392.00
LSE
14:56:41
138
2,393.50
LSE
14:56:09
169
2,393.50
LSE
14:56:09
137
2,393.50
LSE
14:56:09
143
2,394.00
LSE
14:55:44
195
2,394.00
LSE
14:55:44
146
2,394.00
LSE
14:55:44
148
2,394.00
LSE
14:55:44
600
2,393.50
CHIX
14:55:44
12
2,393.50
CHIX
14:55:44
599
2,394.50
LSE
14:54:14
599
2,395.00
BATE
14:54:14



637
2,395.00
LSE
14:54:14
641
2,393.50
LSE
14:52:49
667
2,395.00
LSE
14:52:04
637
2,395.00
LSE
14:51:06
665
2,398.50
LSE
14:50:00
56
2,398.50
LSE
14:49:59
588
2,398.50
LSE
14:49:03
597
2,398.50
CHIX
14:49:03
629
2,399.00
LSE
14:47:45
662
2,398.50
LSE
14:46:26
718
2,398.50
BATE
14:46:26
757
2,399.00
LSE
14:46:26
667
2,399.00
LSE
14:44:34
711
2,398.00
LSE
14:43:30
691
2,398.00
LSE
14:42:41
657
2,398.00
CHIX
14:41:55
679
2,398.00
LSE
14:41:55
243
2,398.50
BATE
14:41:06
671
2,399.00
LSE
14:40:47
239
2,398.50
BATE
14:40:06
165
2,398.50
BATE
14:40:06
675
2,399.00
LSE
14:39:44
645
2,399.00
LSE
14:38:33
622
2,399.50
LSE
14:38:28
590
2,399.00
LSE
14:38:01
593
2,399.00
LSE
14:36:26
103
2,399.00
LSE
14:36:26
719
2,400.00
LSE
14:35:24
487
2,400.50
CHIX
14:35:01
171
2,400.50
CHIX
14:35:00
678
2,401.00
LSE
14:35:00
716
2,399.00
BATE
14:33:50
708
2,398.00
LSE
14:33:07
541
2,400.00
LSE
14:31:46
114
2,400.00
LSE
14:31:46
143
2,402.50
LSE
14:30:51
470
2,402.50
LSE
14:30:51
14
2,402.50
LSE
14:30:39
89
2,402.50
LSE
14:30:39
687
2,402.50
LSE
14:30:00
650
2,401.00
LSE
14:28:49
598
2,401.50
CHIX
14:28:40
210
2,399.50
LSE
14:27:29
624
2,400.50
BATE
14:27:12
602
2,401.50
LSE
14:26:50
194
2,400.50
LSE
14:26:17
200
2,400.50
LSE
14:26:17
139
2,400.50
LSE
14:26:17



145
2,400.50
LSE
14:26:17
694
2,400.00
LSE
14:24:42
612
2,397.50
LSE
14:23:21
43
2,397.50
LSE
14:23:21
142
2,398.50
LSE
14:22:13
491
2,398.50
LSE
14:22:13
676
2,398.50
LSE
14:21:31
717
2,395.00
CHIX
14:20:24
678
2,395.00
BATE
14:20:24
642
2,395.50
LSE
14:19:31
692
2,395.00
LSE
14:18:18
297
2,395.00
LSE
14:17:11
11
2,395.00
LSE
14:17:11
727
2,394.50
LSE
14:16:57
269
2,393.00
LSE
14:15:17
509
2,393.00
CHIX
14:15:17
445
2,393.00
LSE
14:15:17
118
2,393.00
CHIX
14:15:17
695
2,392.50
LSE
14:14:11
621
2,392.50
BATE
14:13:53
445
2,393.50
LSE
14:12:49
155
2,393.50
LSE
14:12:49
125
2,393.50
LSE
14:12:49
309
2,395.00
LSE
14:11:49
724
2,394.50
LSE
14:10:47
590
2,394.50
CHIX
14:10:47
6
2,394.50
CHIX
14:10:47
170
2,395.00
LSE
14:10:47
665
2,393.00
LSE
14:10:10
391
2,389.50
CHIX
14:08:47
149
2,390.00
LSE
14:08:17
170
2,390.00
LSE
14:08:17
182
2,390.00
LSE
14:08:17
87
2,390.00
LSE
14:08:17
639
2,390.50
BATE
14:08:17
187
2,391.50
LSE
14:08:13
197
2,391.50
LSE
14:08:13
241
2,389.50
CHIX
14:07:45
401
2,390.00
LSE
14:07:14
115
2,390.00
LSE
14:07:14
1
2,390.00
LSE
14:07:14
118
2,390.00
LSE
14:07:14
13
2,390.50
LSE
14:06:57
712
2,390.50
LSE
14:06:57
660
2,390.00
LSE
14:05:17
190
2,390.00
LSE
14:04:42
68
2,389.50
LSE
14:04:24
636
2,389.50
LSE
14:04:24



76
2,390.00
CHIX
14:03:48
651
2,390.00
CHIX
14:03:48
260
2,392.00
LSE
14:03:16
411
2,392.00
LSE
14:03:16
731
2,394.00
LSE
14:02:05
668
2,394.50
BATE
14:01:48
76
2,395.00
CHIX
14:01:48
626
2,395.00
CHIX
14:01:48
205
2,395.50
LSE
14:01:25
110
2,395.50
LSE
14:01:25
200
2,395.50
LSE
14:01:25
650
2,395.50
LSE
14:01:25
284
2,391.00
LSE
14:00:06
279
2,391.00
LSE
14:00:06
98
2,391.00
LSE
14:00:05
672
2,392.00
LSE
13:59:06
132
2,393.00
LSE
13:59:01
83
2,393.00
LSE
13:59:01
88
2,393.00
LSE
13:59:01
210
2,393.00
LSE
13:59:01
230
2,392.50
LSE
13:59:01
279
2,388.00
BATE
13:57:45
630
2,388.00
CHIX
13:57:45
850
2,388.00
LSE
13:57:45
401
2,388.00
BATE
13:57:45
170
2,388.50
LSE
13:57:41
180
2,386.00
LSE
13:57:05
225
2,386.00
LSE
13:57:05
137
2,386.00
LSE
13:57:05
484
2,384.50
CHIX
13:55:05
110
2,384.50
CHIX
13:55:05
210
2,384.00
LSE
13:54:38
190
2,383.50
LSE
13:54:38
218
2,384.00
LSE
13:54:38
67
2,384.00
LSE
13:54:38
370
2,382.00
LSE
13:53:29
222
2,382.00
LSE
13:53:29
184
2,382.00
LSE
13:53:29
152
2,382.00
LSE
13:53:29
210
2,381.00
LSE
13:52:32
80
2,381.00
LSE
13:51:50
189
2,381.00
LSE
13:51:50
108
2,381.00
LSE
13:51:49
203
2,381.00
LSE
13:51:49
104
2,381.00
LSE
13:51:49
616
2,381.50
CHIX
13:51:18
576
2,381.50
BATE
13:51:18
109
2,381.50
BATE
13:51:18



704
2,382.00
LSE
13:51:11
88
2,382.50
LSE
13:51:10
300
2,382.50
LSE
13:51:10
612
2,380.00
LSE
13:49:37
669
2,381.00
LSE
13:48:31
647
2,381.00
CHIX
13:48:31
36
2,380.00
LSE
13:48:02
280
2,380.00
LSE
13:48:02
66
2,380.00
LSE
13:48:02
200
2,380.00
LSE
13:48:02
114
2,380.00
LSE
13:48:01
714
2,378.00
LSE
13:46:40
680
2,376.50
LSE
13:46:19
640
2,376.50
BATE
13:46:19
102
2,377.00
LSE
13:46:03
113
2,377.00
LSE
13:46:03
3
2,377.00
BATE
13:45:58
657
2,375.50
LSE
13:45:07
378
2,375.50
CHIX
13:45:07
318
2,375.50
CHIX
13:45:07
790
2,376.50
LSE
13:44:33
217
2,375.50
LSE
13:43:00
3
2,375.50
CHIX
13:43:00
667
2,375.50
LSE
13:43:00
657
2,375.50
CHIX
13:43:00
727
2,376.00
LSE
13:43:00
60
2,374.00
CHIX
13:41:22
10
2,374.00
CHIX
13:41:22
720
2,375.50
LSE
13:41:00
674
2,375.50
BATE
13:41:00
93
2,373.00
LSE
13:39:51
547
2,373.00
LSE
13:39:51
604
2,376.00
LSE
13:39:16
658
2,379.00
CHIX
13:38:29
635
2,379.50
LSE
13:38:29
424
2,378.00
LSE
13:38:15
300
2,378.00
LSE
13:38:15
822
2,378.50
LSE
13:38:07
649
2,375.00
LSE
13:37:12
675
2,374.50
LSE
13:35:57
673
2,374.50
BATE
13:35:57
698
2,374.50
CHIX
13:35:57
712
2,376.00
LSE
13:35:11
307
2,376.50
LSE
13:35:03
300
2,376.50
LSE
13:35:00
165
2,376.00
LSE
13:34:49
222
2,376.50
LSE
13:34:43
589
2,376.50
CHIX
13:34:43



269
2,376.50
LSE
13:34:43
230
2,376.50
LSE
13:34:43
734
2,374.50
LSE
13:33:55
140
2,375.00
LSE
13:33:50
601
2,373.00
LSE
13:33:13
602
2,373.50
LSE
13:33:09
611
2,373.50
BATE
13:33:09
19
2,373.50
BATE
13:33:09
95
2,374.00
LSE
13:32:43
510
2,374.00
LSE
13:32:43
472
2,372.00
LSE
13:31:52
217
2,372.00
LSE
13:31:52
705
2,372.50
CHIX
13:31:52
689
2,373.50
LSE
13:31:42
702
2,374.50
LSE
13:31:20
3
2,374.50
LSE
13:31:20
708
2,371.00
LSE
13:30:54
102
2,371.50
LSE
13:30:48
702
2,373.00
LSE
13:30:24
670
2,373.00
CHIX
13:30:24
14
2,372.50
BATE
13:30:02
717
2,372.50
BATE
13:30:02
724
2,373.00
LSE
13:30:01
687
2,371.00
LSE
13:29:22
124
2,370.00
CHIX
13:28:13
518
2,370.00
CHIX
13:28:13
597
2,370.00
LSE
13:28:13
82
2,369.50
LSE
13:26:20
637
2,369.50
LSE
13:26:20
733
2,370.00
LSE
13:21:58
646
2,368.00
BATE
13:20:03
936
2,368.50
LSE
13:20:00
264
2,367.50
CHIX
13:17:20
180
2,367.50
CHIX
13:17:16
695
2,367.50
LSE
13:17:16
25
2,367.50
LSE
13:17:16
193
2,367.50
CHIX
13:17:16
94
2,367.50
CHIX
13:17:16
139
2,365.00
LSE
13:10:52
461
2,365.00
LSE
13:10:52
55
2,367.00
LSE
13:07:03
170
2,367.00
LSE
13:07:03
186
2,367.00
LSE
13:07:03
189
2,367.00
LSE
13:07:03
309
2,369.00
LSE
13:05:55
168
2,369.00
LSE
13:05:36
124
2,369.00
LSE
13:05:36
149
2,369.00
LSE
13:05:36



109
2,369.00
LSE
13:05:36
676
2,368.50
LSE
13:01:44
708
2,368.50
CHIX
13:01:44
671
2,369.00
LSE
13:00:45
597
2,370.00
BATE
12:57:33
457
2,370.00
LSE
12:56:43
265
2,370.00
LSE
12:56:43
321
2,371.00
LSE
12:53:32
274
2,371.00
LSE
12:53:32
75
2,371.00
LSE
12:53:19
689
2,372.50
CHIX
12:51:30
172
2,372.50
LSE
12:51:30
173
2,372.50
LSE
12:51:30
307
2,372.50
LSE
12:51:02
57
2,372.50
LSE
12:50:01
658
2,373.50
LSE
12:45:59
606
2,375.00
LSE
12:43:48
624
2,375.00
LSE
12:42:17
660
2,373.00
CHIX
12:37:59
662
2,373.00
BATE
12:37:58
101
2,373.00
LSE
12:37:57
262
2,373.00
LSE
12:37:57
348
2,373.00
LSE
12:37:57
58
2,372.50
LSE
12:35:25
671
2,372.50
LSE
12:35:25
399
2,373.00
LSE
12:33:40
224
2,373.00
LSE
12:33:40
304
2,373.50
LSE
12:33:28
65
2,373.50
LSE
12:33:28
235
2,373.50
LSE
12:33:28
76
2,373.50
LSE
12:32:12
146
2,374.00
LSE
12:30:02
450
2,374.00
LSE
12:30:02
390
2,373.50
CHIX
12:29:13
196
2,373.50
CHIX
12:29:13
654
2,373.50
LSE
12:29:13
138
2,373.50
CHIX
12:29:13
596
2,374.00
LSE
12:26:19
309
2,373.50
BATE
12:24:10
339
2,373.50
BATE
12:24:10
155
2,374.00
LSE
12:23:31
132
2,374.00
LSE
12:23:31
180
2,374.00
LSE
12:23:31
150
2,374.00
LSE
12:23:31
534
2,374.00
LSE
12:20:50
133
2,374.00
LSE
12:20:50
634
2,373.50
LSE
12:16:43
628
2,374.00
LSE
12:15:28



714
2,374.00
CHIX
12:15:28
721
2,374.00
LSE
12:12:58
111
2,375.50
LSE
12:08:34
467
2,375.50
LSE
12:08:34
154
2,375.50
LSE
12:08:34
627
2,376.50
LSE
12:06:34
610
2,376.00
BATE
12:05:10
632
2,376.00
CHIX
12:05:10
11
2,374.50
BATE
12:03:05
100
2,374.50
BATE
12:03:05
817
2,374.00
LSE
12:03:04
637
2,374.50
LSE
12:03:00
626
2,375.00
LSE
12:03:00
136
2,369.50
LSE
11:59:50
715
2,370.00
LSE
11:56:48
721
2,369.00
CHIX
11:55:19
628
2,369.00
LSE
11:55:19
618
2,368.00
LSE
11:54:22
714
2,367.00
LSE
11:48:14
460
2,367.50
LSE
11:45:58
363
2,367.50
BATE
11:45:58
237
2,367.50
LSE
11:45:58
230
2,367.50
BATE
11:45:58
40
2,367.50
BATE
11:45:58
591
2,366.50
CHIX
11:44:29
10
2,366.50
CHIX
11:44:29
690
2,367.50
LSE
11:42:54
238
2,367.50
LSE
11:39:54
86
2,367.50
LSE
11:39:54
249
2,367.50
LSE
11:39:54
61
2,367.50
LSE
11:39:31
619
2,368.00
LSE
11:36:27
609
2,368.50
LSE
11:34:44
658
2,368.00
LSE
11:31:59
375
2,368.50
LSE
11:31:54
2
2,368.50
LSE
11:31:54
537
2,368.50
LSE
11:31:54
66
2,368.50
CHIX
11:31:54
654
2,368.50
CHIX
11:31:54
518
2,368.50
BATE
11:31:54
62
2,368.50
BATE
11:30:52
31
2,368.50
BATE
11:30:52
591
2,368.50
LSE
11:25:45
320
2,370.00
LSE
11:23:05
399
2,370.00
LSE
11:23:05
717
2,371.00
CHIX
11:19:54
688
2,371.00
LSE
11:19:54
524
2,370.50
LSE
11:18:23



279
2,370.50
LSE
11:18:23
682
2,368.00
LSE
11:14:06
40
2,368.50
LSE
11:10:15
174
2,368.50
LSE
11:10:15
326
2,368.50
LSE
11:10:15
147
2,368.50
LSE
11:10:01
620
2,369.00
CHIX
11:09:25
623
2,369.00
LSE
11:09:25
351
2,369.00
BATE
11:09:25
259
2,369.00
BATE
11:09:25
73
2,369.00
BATE
11:08:30
31
2,368.50
BATE
11:06:50
641
2,369.00
LSE
11:06:50
665
2,368.00
LSE
11:01:42
61
2,367.50
LSE
11:01:24
31
2,367.50
LSE
11:01:24
35
2,367.50
LSE
11:00:49
18
2,367.50
LSE
11:00:48
18
2,367.50
LSE
11:00:35
265
2,367.50
LSE
11:00:01
235
2,367.50
LSE
11:00:01
316
2,367.50
BATE
11:00:00
387
2,369.00
CHIX
10:57:00
303
2,369.00
CHIX
10:57:00
267
2,369.50
LSE
10:56:59
381
2,369.50
LSE
10:56:56
26
2,369.50
LSE
10:55:13
586
2,369.50
LSE
10:55:13
51
2,368.50
LSE
10:51:55
35
2368.500
LSE
10:51:55
10
2368.500
LSE
10:51:55
59
2368.500
LSE
10:51:55
24
2368.500
LSE
10:51:55
466
2368.500
LSE
10:51:46
324
2369.500
LSE
10:49:46
609
2368.500
BATE
10:47:55
598
2368.500
LSE
10:47:55
220
2368.500
LSE
10:47:15
100
2368.500
LSE
10:47:15
163
2368.500
LSE
10:47:15
364
2366.500
CHIX
10:44:55
633
2366.500
LSE
10:44:55
368
2366.500
CHIX
10:44:55
128
2365.500
LSE
10:43:25
319
2366.000
LSE
10:43:25
707
2366.500
LSE
10:38:36
44
2367.000
LSE
10:35:39
313
2367.000
LSE
10:35:39



122
2367.000
LSE
10:35:39
254
2367.000
LSE
10:35:34
62
2366.500
CHIX
10:32:06
28
2366.500
CHIX
10:32:06
34
2366.500
CHIX
10:32:06
23
2366.500
CHIX
10:32:06
75
2366.500
CHIX
10:32:06
65
2366.500
CHIX
10:32:06
45
2366.500
CHIX
10:32:06
120
2366.500
CHIX
10:32:06
221
2366.500
CHIX
10:32:06
29
2366.500
CHIX
10:32:06
733
2366.000
LSE
10:31:35
27
2366.500
LSE
10:30:35
375
2366.500
LSE
10:30:35
161
2366.500
LSE
10:30:35
21
2366.500
LSE
10:30:35
75
2366.500
LSE
10:30:35
47
2366.500
LSE
10:30:35
261
2367.000
LSE
10:30:35
627
2366.000
LSE
10:25:56
409
2365.500
LSE
10:22:45
120
2365.500
LSE
10:21:25
390
2365.500
LSE
10:21:23
50
2365.500
LSE
10:21:23
167
2365.500
LSE
10:21:23
593
2366.000
LSE
10:21:20
734
2366.000
BATE
10:21:20
25
2366.000
LSE
10:21:20
124
2366.500
CHIX
10:20:07
258
2366.500
CHIX
10:20:07
349
2366.500
CHIX
10:20:07
133
2366.500
LSE
10:18:38
590
2366.500
LSE
10:18:38
708
2366.000
LSE
10:17:48
194
2366.500
LSE
10:17:26
283
2366.500
LSE
10:17:26
334
2366.000
LSE
10:15:45
626
2365.500
CHIX
10:14:29
496
2365.000
LSE
10:13:42
94
2365.000
LSE
10:13:42
375
2365.000
BATE
10:11:58
734
2365.000
LSE
10:11:58
275
2365.000
BATE
10:11:58
497
2365.500
LSE
10:07:15
48
2365.500
LSE
10:07:15
138
2365.500
LSE
10:07:07
322
2366.000
LSE
10:05:13



12
2366.000
LSE
10:05:13
691
2366.000
CHIX
10:05:13
287
2366.000
LSE
10:05:13
12
2366.000
LSE
10:05:12
663
2365.500
LSE
10:02:08
110
2366.000
LSE
10:00:55
225
2366.000
LSE
10:00:53
104
2366.000
LSE
10:00:50
22
2366.000
LSE
10:00:48
22
2366.000
LSE
10:00:48
19
2366.000
LSE
10:00:48
21
2366.000
LSE
10:00:48
57
2366.000
LSE
10:00:48
16
2366.000
LSE
10:00:48
52
2366.500
LSE
10:00:26
318
2366.500
LSE
10:00:26
71
2366.500
LSE
10:00:06
33
2366.500
LSE
10:00:06
88
2366.500
LSE
10:00:06
73
2366.500
LSE
10:00:06
23
2366.500
LSE
10:00:06
475
2366.500
LSE
09:58:28
141
2366.500
LSE
09:58:28
56
2366.500
LSE
09:58:28
231
2364.500
CHIX
09:53:13
682
2364.500
BATE
09:53:13
310
2364.500
CHIX
09:53:13
170
2364.500
CHIX
09:53:13
675
2364.500
LSE
09:51:07
682
2364.500
LSE
09:49:44
678
2363.500
LSE
09:45:09
315
2365.000
LSE
09:43:42
285
2365.000
LSE
09:43:42
133
2364.500
LSE
09:41:20
543
2364.500
LSE
09:41:20
634
2364.500
CHIX
09:41:20
87
2364.500
CHIX
09:41:20
102
2365.000
LSE
09:38:58
521
2365.000
LSE
09:38:58
319
2365.500
LSE
09:37:57
307
2365.500
LSE
09:37:57
661
2368.500
LSE
09:32:58
637
2369.500
LSE
09:31:58
624
2369.500
BATE
09:31:58
18
2370.000
CHIX
09:30:49
611
2370.000
LSE
09:30:49
91
2370.000
CHIX
09:30:49
617
2370.000
CHIX
09:30:49



648
2370.000
LSE
09:26:51
540
2369.500
LSE
09:24:34
34
2369.500
LSE
09:24:34
46
2369.500
LSE
09:24:34
600
2369.000
LSE
09:22:19
448
2370.000
LSE
09:19:24
229
2370.000
LSE
09:19:24
468
2371.000
BATE
09:17:29
143
2371.000
BATE
09:17:29
669
2371.500
LSE
09:16:29
699
2371.500
CHIX
09:16:29
236
2372.000
CHIX
09:16:22
349
2371.500
LSE
09:15:33
97
2371.500
LSE
09:15:33
254
2369.500
LSE
09:12:14
392
2369.500
LSE
09:12:14
143
2369.000
LSE
09:10:43
153
2369.000
LSE
09:10:43
83
2369.000
LSE
09:10:43
175
2369.000
LSE
09:10:43
92
2369.000
LSE
09:10:43
546
2368.000
LSE
09:07:40
163
2368.000
LSE
09:07:40
695
2367.500
LSE
09:06:57
654
2367.500
CHIX
09:06:57
723
2367.500
BATE
09:06:57
83
2364.500
LSE
09:04:56
621
2364.500
LSE
09:04:56
49
2364.500
LSE
09:04:56
145
2364.500
LSE
09:04:56
23
2364.500
LSE
09:04:56
200
2364.000
LSE
09:04:15
206
2364.000
LSE
09:04:15
107
2364.000
LSE
09:04:15
180
2358.500
LSE
08:58:03
542
2358.500
LSE
08:58:03
475
2359.000
CHIX
08:57:36
131
2359.000
CHIX
08:57:36
618
2359.500
LSE
08:56:27
648
2360.500
LSE
08:54:42
685
2359.500
LSE
08:52:43
39
2360.500
LSE
08:48:56
35
2360.500
LSE
08:48:56
346
2360.500
LSE
08:48:56
25
2360.500
LSE
08:48:56
44
2360.500
LSE
08:48:56
29
2360.500
LSE
08:48:56
90
2360.500
LSE
08:48:56



88
2361.000
LSE
08:48:56
368
2361.000
LSE
08:48:56
121
2361.000
LSE
08:48:54
17
2361.000
LSE
08:48:27
151
2361.000
LSE
08:48:22
259
2361.000
LSE
08:47:27
352
2361.000
LSE
08:47:27
149
2358.000
LSE
08:42:55
319
2358.000
LSE
08:42:55
108
2358.000
LSE
08:42:55
77
2358.000
LSE
08:42:55
80
2358.000
LSE
08:42:55
451
2358.500
LSE
08:38:44
137
2358.500
LSE
08:38:37
54
2358.500
LSE
08:38:27
66
2358.500
LSE
08:38:22
666
2360.000
LSE
08:36:23
592
2360.500
LSE
08:34:35
556
2361.500
LSE
08:32:58
137
2361.500
LSE
08:32:58
723
2364.000
LSE
08:30:40
114
2364.500
LSE
08:30:27
134
2366.500
LSE
08:29:16
78
2366.500
LSE
08:29:16
447
2366.500
LSE
08:29:16
692
2371.500
LSE
08:26:35
611
2372.000
LSE
08:24:41
642
2371.500
LSE
08:22:43
714
2369.500
LSE
08:20:22
116
2369.000
LSE
08:20:10
643
2366.500
LSE
08:18:58
650
2365.500
LSE
08:17:31
640
2363.000
LSE
08:16:01
621
2363.500
LSE
08:14:31
521
2360.500
LSE
08:14:05
117
2360.500
LSE
08:13:55