Transaction in Own Shares

RNS Number : 4462Y
Unilever PLC
12 May 2021
 




12 May 2021



Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.




Ordinary Shares



Date of purchases:


12 May 2021

Number of ordinary shares purchased:


523,409

Highest price paid per share:


GBp 4,272.0000

Lowest price paid per share:


GBp 4,223.0000

Volume weighted average price paid per share:


GBp 4,248.3719




Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date.




Following the purchase of these shares, Unilever holds 2,841,390 of its ordinary shares in treasury and has 2,626,402,382 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,248.3627

308,000

BATS

4,248.3757

93,004

Chi-X

4,248.3622

86,771

Turquoise

4,248.4653

35,634




Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com






Transaction details






In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

328

4,230.00

BATE

08:06:32

 

345

4,229.50

BATE

08:06:41

 

307

4,228.50

BATE

08:06:45

 

336

4,229.00

BATE

08:07:28

 

357

4,228.00

BATE

08:08:34

 

483

4,234.50

BATE

08:10:15

 

82

4,234.50

BATE

08:10:15

 

56

4,233.50

BATE

08:10:17

 

293

4,233.50

BATE

08:10:17

 

329

4,234.50

BATE

08:11:23

 

33

4,234.00

BATE

08:11:26

 

269

4,234.00

BATE

08:11:26

 

328

4,232.00

BATE

08:12:46

 

332

4,230.50

BATE

08:13:06

 

314

4,230.00

BATE

08:14:30

 

346

4,228.50

BATE

08:14:57

 

304

4,232.00

BATE

08:16:39

 

287

4,231.50

BATE

08:16:45

 

347

4,238.50

BATE

08:18:20

 

305

4,237.00

BATE

08:18:27

 

328

4,239.50

BATE

08:20:07

 

20

4,236.00

BATE

08:20:45

 

32

4,236.00

BATE

08:20:45

 

30

4,236.00

BATE

08:20:45

 

29

4,236.00

BATE

08:20:45

 

2

4,236.00

BATE

08:20:51

 

182

4,236.00

BATE

08:20:51

 

352

4,237.00

BATE

08:22:11

 

2

4,244.50

BATE

08:24:20

 

349

4,248.00

BATE

08:25:03

 

384

4,248.00

BATE

08:25:03

 

100

4,246.00

BATE

08:27:20

 

100

4,246.00

BATE

08:27:20

 

411

4,246.50

BATE

08:27:20

 

100

4,243.50

BATE

08:28:20

 

23

4,243.50

BATE

08:28:20

 

29

4,243.50

BATE

08:28:20

 

15

4,243.50

BATE

08:28:20

 

60

4,243.50

BATE

08:28:20

 

75

4,243.50

BATE

08:28:20

 

334

4,245.00

BATE

08:30:14

 

91

4,242.50

BATE

08:31:09

 

100

4,242.50

BATE

08:31:09

 

91

4,242.50

BATE

08:31:09

 

330

4,242.50

BATE

08:33:02

 

325

4,241.50

BATE

08:33:55

 

117

4,242.50

BATE

08:35:02

 

38

4,242.50

BATE

08:35:02

 

21

4,242.50

BATE

08:35:02

 

39

4,242.50

BATE

08:35:02

 

100

4242.5000

BATE

08:35:02

 

304

4243.0000

BATE

08:36:37

 

105

4240.5000

BATE

08:37:55

 

225

4240.5000

BATE

08:37:55

 

139

4235.0000

BATE

08:40:09

 

39

4235.0000

BATE

08:40:09

 

143

4235.0000

BATE

08:40:13

 

339

4234.5000

BATE

08:41:59

 

33

4235.5000

BATE

08:43:02

 

317

4235.5000

BATE

08:43:02

 

353

4239.0000

BATE

08:45:04

 

355

4237.5000

BATE

08:46:25

 

13

4235.5000

BATE

08:48:07

 

10

4235.5000

BATE

08:48:07

 

33

4235.5000

BATE

08:48:07

 

25

4235.5000

BATE

08:48:07

 

91

4235.5000

BATE

08:48:07

 

285

4237.5000

BATE

08:51:01

 

293

4238.0000

BATE

08:51:27

 

311

4237.5000

BATE

08:52:52

 

218

4237.0000

BATE

08:54:03

 

30

4237.0000

BATE

08:54:03

 

40

4237.0000

BATE

08:54:03

 

7

4237.0000

BATE

08:54:03

 

291

4240.0000

BATE

08:55:48

 

351

4239.0000

BATE

08:57:04

 

347

4235.5000

BATE

09:00:13

 

208

4235.0000

BATE

09:00:26

 

136

4235.0000

BATE

09:00:26

 

329

4237.0000

BATE

09:02:03

 

317

4237.5000

BATE

09:03:19

 

288

4236.0000

BATE

09:05:30

 

190

4233.5000

BATE

09:06:04

 

133

4233.5000

BATE

09:06:04

 

57

4232.5000

BATE

09:07:44

 

301

4233.0000

BATE

09:08:25

 

293

4234.0000

BATE

09:09:45

 

4

4234.0000

BATE

09:09:45

 

338

4229.0000

BATE

09:12:37

 

91

4228.0000

BATE

09:12:53

 

50

4228.0000

BATE

09:12:53

 

50

4228.0000

BATE

09:12:53

 

300

4227.5000

BATE

09:14:32

 

65

4225.0000

BATE

09:16:27

 

100

4225.0000

BATE

09:16:27

 

294

4224.5000

BATE

09:16:30

 

340

4226.0000

BATE

09:20:01

 

50

4226.5000

BATE

09:20:57

 

100

4226.5000

BATE

09:20:57

 

91

4226.5000

BATE

09:20:57

 

326

4232.5000

BATE

09:23:48

 

320

4231.0000

BATE

09:25:09

 

302

4232.0000

BATE

09:26:04

 

331

4230.5000

BATE

09:27:58

 

202

4231.0000

BATE

09:29:09

 

134

4231.0000

BATE

09:29:09

 

343

4236.5000

BATE

09:31:32

 

341

4237.5000

BATE

09:33:07

 

296

4241.0000

BATE

09:35:26

 

349

4244.0000

BATE

09:36:28

 

311

4247.5000

BATE

09:39:38

 

308

4247.0000

BATE

09:40:23

 

308

4243.5000

BATE

09:41:47

 

2

4241.0000

BATE

09:46:17

 

4

4242.0000

BATE

09:46:36

 

347

4242.5000

BATE

09:46:42

 

342

4242.0000

BATE

09:46:42

 

218

4239.0000

BATE

09:48:05

 

68

4239.0000

BATE

09:48:05

 

235

4239.0000

BATE

09:51:00

 

29

4239.0000

BATE

09:51:00

 

30

4239.0000

BATE

09:51:00

 

319

4240.0000

BATE

09:53:11

 

347

4241.0000

BATE

09:54:50

 

53

4240.0000

BATE

09:56:38

 

248

4240.0000

BATE

09:56:38

 

51

4240.0000

BATE

09:56:38

 

312

4237.0000

BATE

09:58:00

 

335

4236.5000

BATE

10:00:13

 

355

4234.0000

BATE

10:02:22

 

161

4233.5000

BATE

10:05:08

 

154

4233.5000

BATE

10:05:08

 

326

4236.0000

BATE

10:08:37

 

310

4235.5000

BATE

10:09:55

 

304

4238.0000

BATE

10:12:14

 

83

4240.0000

BATE

10:13:35

 

325

4241.5000

BATE

10:14:12

 

345

4247.5000

BATE

10:16:55

 

300

4244.5000

BATE

10:19:31

 

354

4248.0000

BATE

10:21:00

 

342

4247.5000

BATE

10:23:23

 

286

4250.0000

BATE

10:26:21

 

306

4246.0000

BATE

10:29:23

 

298

4244.5000

BATE

10:30:32

 

38

4244.0000

BATE

10:31:35

 

71

4244.0000

BATE

10:31:35

 

234

4244.0000

BATE

10:31:35

 

350

4240.0000

BATE

10:34:18

 

304

4242.0000

BATE

10:37:27

 

296

4242.0000

BATE

10:39:20

 

149

4240.0000

BATE

10:41:05

 

100

4240.0000

BATE

10:41:05

 

343

4241.5000

BATE

10:45:12

 

317

4245.0000

BATE

10:45:53

 

316

4244.5000

BATE

10:48:21

 

79

4246.0000

BATE

10:50:30

 

102

4246.0000

BATE

10:50:30

 

112

4246.0000

BATE

10:50:30

 

324

4244.0000

BATE

10:52:34

 

351

4246.0000

BATE

10:54:55

 

58

4249.0000

BATE

10:58:09

 

238

4249.0000

BATE

10:58:09

 

329

4251.5000

BATE

11:00:45

 

229

4254.0000

BATE

11:02:40

 

94

4254.0000

BATE

11:02:40

 

26

4258.5000

BATE

11:06:35

 

108

4258.5000

BATE

11:06:35

 

40

4258.5000

BATE

11:06:35

 

117

4258.5000

BATE

11:06:35

 

265

4257.5000

BATE

11:06:56

 

61

4257.5000

BATE

11:06:56

 

338

4259.0000

BATE

11:10:03

 

293

4255.5000

BATE

11:10:44

 

19

4257.5000

BATE

11:13:31

 

260

4257.5000

BATE

11:13:47

 

59

4257.5000

BATE

11:13:47

 

116

4255.0000

BATE

11:16:59

 

196

4255.0000

BATE

11:17:06

 

31

4255.0000

BATE

11:17:06

 

348

4255.5000

BATE

11:20:11

 

350

4255.5000

BATE

11:22:11

 

302

4257.0000

BATE

11:25:20

 

56

4256.5000

BATE

11:29:23

 

167

4256.5000

BATE

11:29:28

 

136

4256.5000

BATE

11:29:28

 

300

4258.0000

BATE

11:30:59

 

355

4258.5000

BATE

11:32:36

 

264

4257.5000

BATE

11:35:27

 

55

4257.5000

BATE

11:35:27

 

41

4258.5000

BATE

11:40:33

 

101

4258.5000

BATE

11:40:33

 

333

4259.5000

BATE

11:42:03

 

151

4259.5000

BATE

11:42:03

 

31

4258.0000

BATE

11:43:12

 

15

4258.0000

BATE

11:43:27

 

50

4258.0000

BATE

11:43:27

 

25

4258.0000

BATE

11:43:29

 

24

4258.0000

BATE

11:43:30

 

2

4258.0000

BATE

11:43:38

 

149

4257.5000

BATE

11:43:51

 

71

4257.5000

BATE

11:43:51

 

22

4257.5000

BATE

11:43:51

 

78

4257.5000

BATE

11:43:51

 

317

4254.0000

BATE

11:46:42

 

220

4251.0000

BATE

11:49:09

 

80

4251.0000

BATE

11:49:09

 

91

4250.5000

BATE

11:51:27

 

60

4250.5000

BATE

11:51:27

 

201

4249.0000

BATE

11:52:41

 

141

4249.0000

BATE

11:52:41

 

309

4247.5000

BATE

11:55:00

 

293

4244.5000

BATE

11:56:52

 

206

4239.5000

BATE

11:59:25

 

25

4239.5000

BATE

11:59:25

 

28

4239.5000

BATE

11:59:25

 

63

4239.5000

BATE

11:59:25

 

108

4236.0000

BATE

12:00:54

 

144

4236.0000

BATE

12:00:54

 

58

4236.0000

BATE

12:00:54

 

33

4236.0000

BATE

12:00:54

 

292

4238.0000

BATE

12:03:47

 

56

4238.5000

BATE

12:03:47

 

113

4239.5000

BATE

12:06:10

 

84

4239.5000

BATE

12:06:10

 

51

4239.5000

BATE

12:06:10

 

29

4239.5000

BATE

12:06:10

 

28

4239.5000

BATE

12:06:10

 

295

4238.0000

BATE

12:07:42

 

318

4238.5000

BATE

12:11:15

 

314

4239.0000

BATE

12:12:39

 

294

4241.0000

BATE

12:16:05

 

166

4239.0000

BATE

12:17:12

 

96

4239.0000

BATE

12:17:12

 

50

4239.0000

BATE

12:17:12

 

132

4243.0000

BATE

12:21:26

 

221

4243.0000

BATE

12:21:26

 

70

4240.5000

BATE

12:23:41

 

100

4240.5000

BATE

12:23:41

 

328

4243.0000

BATE

12:25:27

 

344

4246.5000

BATE

12:30:17

 

86

4246.0000

BATE

12:31:21

 

258

4246.0000

BATE

12:31:21

 

343

4246.5000

BATE

12:34:10

 

285

4247.5000

BATE

12:36:41

 

223

4246.0000

BATE

12:38:55

 

91

4246.0000

BATE

12:38:55

 

337

4246.5000

BATE

12:42:16

 

1

4246.5000

BATE

12:44:03

 

350

4246.5000

BATE

12:44:03

 

303

4247.0000

BATE

12:48:04

 

289

4246.5000

BATE

12:49:10

 

289

4244.0000

BATE

12:52:43

 

330

4244.5000

BATE

12:54:14

 

352

4247.5000

BATE

12:57:55

 

297

4246.5000

BATE

13:01:07

 

302

4250.5000

BATE

13:02:41

 

328

4252.0000

BATE

13:05:58

 

295

4253.0000

BATE

13:07:10

 

286

4252.5000

BATE

13:09:20

 

326

4253.5000

BATE

13:12:25

 

1

4255.5000

BATE

13:15:25

 

119

4255.0000

BATE

13:16:05

 

184

4255.0000

BATE

13:16:06

 

38

4255.0000

BATE

13:16:06

 

3

4254.5000

BATE

13:16:25

 

286

4254.5000

BATE

13:16:25

 

287

4254.5000

BATE

13:18:01

 

343

4257.5000

BATE

13:21:44

 

353

4258.0000

BATE

13:25:52

 

156

4258.5000

BATE

13:25:52

 

19

4258.5000

BATE

13:25:52

 

156

4258.5000

BATE

13:25:52

 

296

4260.5000

BATE

13:29:17

 

39

4260.0000

BATE

13:29:55

 

19

4260.0000

BATE

13:29:55

 

294

4260.0000

BATE

13:29:55

 

348

4239.0000

BATE

13:31:49

 

350

4238.0000

BATE

13:33:32

 

303

4241.0000

BATE

13:36:07

 

319

4240.0000

BATE

13:37:59

 

318

4242.5000

BATE

13:40:03

 

307

4242.5000

BATE

13:42:05

 

313

4244.5000

BATE

13:43:58

 

313

4250.5000

BATE

13:46:46

 

200

4249.5000

BATE

13:48:05

 

111

4249.5000

BATE

13:48:06

 

295

4244.5000

BATE

13:51:12

 

323

4246.5000

BATE

13:53:44

 

22

4246.5000

BATE

13:53:44

 

52

4244.5000

BATE

13:53:57

 

300

4244.5000

BATE

13:53:57

 

342

4241.5000

BATE

13:56:11

 

297

4242.5000

BATE

13:58:21

 

298

4246.0000

BATE

14:00:15

 

336

4247.0000

BATE

14:02:00

 

308

4250.0000

BATE

14:03:59

 

290

4249.5000

BATE

14:05:07

 

91

4247.5000

BATE

14:07:54

 

319

4247.0000

BATE

14:08:01

 

231

4247.5000

BATE

14:09:14

 

81

4247.5000

BATE

14:09:14

 

78

4247.0000

BATE

14:10:55

 

229

4247.5000

BATE

14:11:30

 

61

4247.5000

BATE

14:11:30

 

15

4247.5000

BATE

14:11:30

 

339

4249.0000

BATE

14:15:15

 

332

4249.0000

BATE

14:15:15

 

322

4245.5000

BATE

14:17:12

 

314

4245.5000

BATE

14:19:44

 

6

4244.0000

BATE

14:20:41

 

51

4244.0000

BATE

14:20:41

 

32

4244.0000

BATE

14:20:41

 

200

4244.0000

BATE

14:20:41

 

341

4246.5000

BATE

14:23:33

 

327

4246.0000

BATE

14:25:50

 

315

4250.0000

BATE

14:27:14

 

38

4249.5000

BATE

14:27:29

 

259

4249.5000

BATE

14:27:29

 

297

4248.5000

BATE

14:28:32

 

132

4246.5000

BATE

14:30:03

 

200

4246.5000

BATE

14:30:03

 

299

4249.5000

BATE

14:30:26

 

314

4248.0000

BATE

14:31:07

 

318

4246.5000

BATE

14:31:44

 

355

4244.5000

BATE

14:32:55

 

315

4243.5000

BATE

14:33:14

 

72

4241.0000

BATE

14:33:38

 

11

4241.0000

BATE

14:33:39

 

224

4241.0000

BATE

14:33:40

 

328

4241.0000

BATE

14:34:50

 

327

4242.5000

BATE

14:35:11

 

352

4253.5000

BATE

14:36:21

 

18

4253.0000

BATE

14:36:56

 

221

4253.0000

BATE

14:36:56

 

61

4253.0000

BATE

14:36:56

 

335

4252.0000

BATE

14:37:34

 

293

4252.5000

BATE

14:39:01

 

294

4256.5000

BATE

14:40:07

 

129

4260.5000

BATE

14:41:01

 

44

4260.5000

BATE

14:41:01

 

73

4260.5000

BATE

14:41:01

 

27

4260.5000

BATE

14:41:01

 

26

4260.5000

BATE

14:41:01

 

20

4261.5000

BATE

14:41:01

 

33

4261.5000

BATE

14:41:01

 

200

4261.5000

BATE

14:41:01

 

35

4261.5000

BATE

14:41:01

 

16

4259.0000

BATE

14:41:59

 

11

4259.0000

BATE

14:41:59

 

125

4259.0000

BATE

14:41:59

 

152

4259.0000

BATE

14:42:12

 

344

4265.5000

BATE

14:44:24

 

332

4265.5000

BATE

14:44:24

 

320

4260.5000

BATE

14:46:22

 

330

4260.5000

BATE

14:46:56

 

300

4259.0000

BATE

14:48:20

 

4

4259.0000

BATE

14:48:20

 

358

4259.5000

BATE

14:48:20

 

353

4258.0000

BATE

14:49:45

 

65

4257.5000

BATE

14:50:57

 

18

4257.5000

BATE

14:50:57

 

9

4257.5000

BATE

14:50:57

 

24

4257.5000

BATE

14:50:57

 

44

4257.5000

BATE

14:50:57

 

53

4257.5000

BATE

14:51:01

 

79

4257.5000

BATE

14:51:01

 

303

4256.0000

BATE

14:52:14

 

136

4255.5000

BATE

14:53:00

 

321

4256.0000

BATE

14:53:44

 

345

4255.5000

BATE

14:55:04

 

21

4256.0000

BATE

14:55:31

 

55

4256.0000

BATE

14:55:31

 

256

4256.0000

BATE

14:55:34

 

92

4256.0000

BATE

14:56:50

 

247

4256.0000

BATE

14:56:50

 

142

4255.0000

BATE

14:57:30

 

161

4255.0000

BATE

14:57:30

 

30

4254.5000

BATE

14:59:58

 

1

4254.5000

BATE

14:59:58

 

54

4256.5000

BATE

15:00:16

 

134

4256.5000

BATE

15:00:16

 

21

4256.5000

BATE

15:00:16

 

95

4256.5000

BATE

15:00:16

 

336

4255.0000

BATE

15:00:31

 

285

4254.5000

BATE

15:00:39

 

297

4253.5000

BATE

15:01:44

 

338

4250.5000

BATE

15:03:04

 

332

4249.0000

BATE

15:04:11

 

329

4252.0000

BATE

15:05:38

 

321

4253.5000

BATE

15:07:01

 

1

4253.5000

BATE

15:07:01

 

308

4253.5000

BATE

15:07:39

 

292

4254.5000

BATE

15:08:48

 

11

4256.0000

BATE

15:09:11

 

296

4256.0000

BATE

15:09:54

 

291

4255.5000

BATE

15:10:30

 

55

4255.5000

BATE

15:10:30

 

243

4259.5000

BATE

15:11:42

 

68

4259.5000

BATE

15:11:42

 

33

4259.5000

BATE

15:11:42

 

296

4260.0000

BATE

15:13:23

 

23

4260.0000

BATE

15:13:23

 

303

4259.5000

BATE

15:14:03

 

100

4260.0000

BATE

15:15:10

 

291

4260.0000

BATE

15:15:25

 

354

4259.5000

BATE

15:16:55

 

24

4264.0000

BATE

15:17:51

 

6

4264.0000

BATE

15:17:51

 

25

4264.0000

BATE

15:17:51

 

63

4264.0000

BATE

15:17:51

 

78

4264.0000

BATE

15:17:51

 

117

4264.0000

BATE

15:17:51

 

139

4262.5000

BATE

15:18:39

 

26

4262.5000

BATE

15:18:39

 

156

4262.5000

BATE

15:18:40

 

100

4263.0000

BATE

15:20:05

 

1

4263.0000

BATE

15:20:05

 

100

4264.5000

BATE

15:20:35

 

279

4263.5000

BATE

15:20:36

 

60

4263.5000

BATE

15:20:47

 

144

4266.5000

BATE

15:22:03

 

208

4266.5000

BATE

15:22:03

 

1

4269.0000

BATE

15:23:39

 

336

4269.0000

BATE

15:23:54

 

309

4268.5000

BATE

15:24:27

 

189

4270.0000

BATE

15:25:11

 

124

4270.0000

BATE

15:25:11

 

6

4270.0000

BATE

15:26:08

 

289

4271.0000

BATE

15:26:58

 

337

4271.0000

BATE

15:27:03

 

317

4271.5000

BATE

15:28:33

 

285

4270.5000

BATE

15:29:52

 

60

4270.5000

BATE

15:29:52

 

235

4270.5000

BATE

15:30:21

 

59

4270.5000

BATE

15:30:21

 

48

4267.5000

BATE

15:31:45

 

17

4267.5000

BATE

15:31:45

 

114

4267.5000

BATE

15:31:45

 

43

4267.5000

BATE

15:31:45

 

65

4267.5000

BATE

15:31:45

 

21

4267.5000

BATE

15:31:45

 

293

4263.5000

BATE

15:32:30

 

331

4263.0000

BATE

15:33:42

 

14

4262.0000

BATE

15:34:28

 

60

4262.0000

BATE

15:34:36

 

59

4264.0000

BATE

15:35:31

 

322

4265.0000

BATE

15:36:03

 

322

4266.0000

BATE

15:36:30

 

293

4269.5000

BATE

15:38:05

 

339

4269.5000

BATE

15:38:21

 

349

4268.0000

BATE

15:39:01

 

291

4264.0000

BATE

15:40:47

 

3

4262.0000

BATE

15:41:58

 

1

4262.5000

BATE

15:42:08

 

36

4262.5000

BATE

15:42:08

 

67

4262.5000

BATE

15:42:09

 

22

4262.5000

BATE

15:42:09

 

103

4262.5000

BATE

15:42:09

 

87

4262.5000

BATE

15:42:09

 

12

4262.5000

BATE

15:42:09

 

90

4264.5000

BATE

15:43:13

 

1

4264.5000

BATE

15:43:13

 

29

4264.5000

BATE

15:43:13

 

208

4264.5000

BATE

15:43:19

 

338

4264.5000

BATE

15:43:40

 

318

4267.5000

BATE

15:45:27

 

226

4265.5000

BATE

15:46:06

 

100

4265.5000

BATE

15:46:06

 

298

4264.0000

BATE

15:47:15

 

345

4266.0000

BATE

15:48:33

 

295

4264.5000

BATE

15:49:43

 

303

4263.0000

BATE

15:50:00

 

92

4264.0000

BATE

15:51:56

 

56

4264.0000

BATE

15:51:56

 

188

4264.0000

BATE

15:51:56

 

115

4264.0000

BATE

15:51:56

 

114

4262.5000

BATE

15:53:15

 

51

4262.5000

BATE

15:53:15

 

11

4263.0000

BATE

15:53:37

 

7

4263.0000

BATE

15:53:37

 

22

4263.0000

BATE

15:53:37

 

47

4263.0000

BATE

15:53:37

 

13

4263.0000

BATE

15:53:37

 

149

4263.0000

BATE

15:53:37

 

113

4264.5000

BATE

15:54:11

 

173

4264.5000

BATE

15:54:11

 

18

4264.5000

BATE

15:54:11

 

183

4264.0000

BATE

15:54:51

 

10

4264.0000

BATE

15:54:51

 

128

4264.0000

BATE

15:55:31

 

71

4263.5000

BATE

15:55:51

 

266

4263.5000

BATE

15:55:51

 

324

4263.0000

BATE

15:57:12

 

334

4264.0000

BATE

15:58:15

 

1

4264.0000

BATE

15:59:15

 

1

4264.0000

BATE

15:59:15

 

67

4264.0000

BATE

15:59:15

 

350

4264.0000

BATE

15:59:29

 

100

4264.5000

BATE

16:00:04

 

70

4264.5000

BATE

16:00:04

 

5

4265.0000

BATE

16:00:37

 

297

4264.5000

BATE

16:00:47

 

353

4263.5000

BATE

16:01:40

 

24

4260.5000

BATE

16:02:48

 

16

4260.5000

BATE

16:03:00

 

159

4260.5000

BATE

16:03:00

 

21

4260.5000

BATE

16:03:00

 

103

4260.5000

BATE

16:03:01

 

311

4226.0000

CHIX

08:05:36

 

341

4227.5000

CHIX

08:06:13

 

349

4229.0000

CHIX

08:06:45

 

293

4228.5000

CHIX

08:07:36

 

335

4227.5000

CHIX

08:08:18

 

2

4233.0000

CHIX

08:09:40

 

352

4235.0000

CHIX

08:10:14

 

319

4234.5000

CHIX

08:10:15

 

246

4235.0000

CHIX

08:11:11

 

82

4235.0000

CHIX

08:11:11

 

312

4234.5000

CHIX

08:11:49

 

117

4232.5000

CHIX

08:12:16

 

229

4232.5000

CHIX

08:12:25

 

312

4230.5000

CHIX

08:13:57

 

287

4230.0000

CHIX

08:14:30

 

325

4227.5000

CHIX

08:14:59

 

318

4232.0000

CHIX

08:15:58

 

322

4232.5000

CHIX

08:17:09

 

347

4239.0000

CHIX

08:18:20

 

308

4237.5000

CHIX

08:19:15

 

301

4239.5000

CHIX

08:20:07

 

177

4236.5000

CHIX

08:21:36

 

163

4236.5000

CHIX

08:21:36

 

354

4238.0000

CHIX

08:22:51

 

352

4248.0000

CHIX

08:25:03

 

14

4243.5000

CHIX

08:25:57

 

89

4243.5000

CHIX

08:25:57

 

142

4243.5000

CHIX

08:25:57

 

290

4247.0000

CHIX

08:27:20

 

60

4243.5000

CHIX

08:27:47

 

91

4243.5000

CHIX

08:27:47

 

200

4243.5000

CHIX

08:27:47

 

348

4245.0000

CHIX

08:29:37

 

324

4242.5000

CHIX

08:31:09

 

331

4242.5000

CHIX

08:33:02

 

263

4241.5000

CHIX

08:33:55

 

35

4241.5000

CHIX

08:33:55

 

35

4241.5000

CHIX

08:33:55

 

351

4243.5000

CHIX

08:35:55

 

347

4241.5000

CHIX

08:37:43

 

200

4238.5000

CHIX

08:38:54

 

121

4238.5000

CHIX

08:38:54

 

143

4234.5000

CHIX

08:41:59

 

161

4234.5000

CHIX

08:41:59

 

8

4235.5000

CHIX

08:42:12

 

10

4235.5000

CHIX

08:42:37

 

281

4235.5000

CHIX

08:42:37

 

10

4235.5000

CHIX

08:42:37

 

307

4239.0000

CHIX

08:45:04

 

321

4238.5000

CHIX

08:46:02

 

100

4237.0000

CHIX

08:47:27

 

100

4237.0000

CHIX

08:47:27

 

50

4237.0000

CHIX

08:47:27

 

50

4237.0000

CHIX

08:47:27

 

19

4237.5000

CHIX

08:47:27

 

308

4236.0000

CHIX

08:49:40

 

21

4237.5000

CHIX

08:51:57

 

47

4237.5000

CHIX

08:51:57

 

256

4237.5000

CHIX

08:52:09

 

342

4237.5000

CHIX

08:53:57

 

339

4240.5000

CHIX

08:55:44

 

331

4238.5000

CHIX

08:57:04

 

316

4230.0000

CHIX

08:58:24

 

244

4235.0000

CHIX

09:01:11

 

38

4237.0000

CHIX

09:02:03

 

106

4237.0000

CHIX

09:02:03

 

145

4237.0000

CHIX

09:02:03

 

93

4237.0000

CHIX

09:03:20

 

44

4237.0000

CHIX

09:03:20

 

46

4237.0000

CHIX

09:03:25

 

166

4237.0000

CHIX

09:03:25

 

169

4236.0000

CHIX

09:05:30

 

67

4236.0000

CHIX

09:05:30

 

66

4236.0000

CHIX

09:05:30

 

177

4235.5000

CHIX

09:05:51

 

137

4235.0000

CHIX

09:05:51

 

305

4234.0000

CHIX

09:09:22

 

271

4234.5000

CHIX

09:09:35

 

21

4234.5000

CHIX

09:09:35

 

12

4229.5000

CHIX

09:11:39

 

42

4229.0000

CHIX

09:12:37

 

298

4229.0000

CHIX

09:12:37

 

50

4227.5000

CHIX

09:13:01

 

100

4227.5000

CHIX

09:13:01

 

50

4227.5000

CHIX

09:13:01

 

90

4227.5000

CHIX

09:13:01

 

14

4225.5000

CHIX

09:15:27

 

314

4225.5000

CHIX

09:15:46

 

336

4224.0000

CHIX

09:16:57

 

13

4226.0000

CHIX

09:20:01

 

328

4226.0000

CHIX

09:20:01

 

301

4225.5000

CHIX

09:22:12

 

342

4232.5000

CHIX

09:23:48

 

326

4231.0000

CHIX

09:25:09

 

305

4230.5000

CHIX

09:27:58

 

314

4232.0000

CHIX

09:29:09

 

301

4236.5000

CHIX

09:31:32

 

326

4238.5000

CHIX

09:32:22

 

44

4239.0000

CHIX

09:34:43

 

285

4241.0000

CHIX

09:35:26

 

46

4244.5000

CHIX

09:36:28

 

215

4244.0000

CHIX

09:36:28

 

91

4244.0000

CHIX

09:36:28

 

313

4244.0000

CHIX

09:36:28

 

334

4247.0000

CHIX

09:40:23

 

331

4242.5000

CHIX

09:42:52

 

377

4242.0000

CHIX

09:46:42

 

319

4243.0000

CHIX

09:47:08

 

7

4238.0000

CHIX

09:49:08

 

342

4238.0000

CHIX

09:49:08

 

60

4238.5000

CHIX

09:52:04

 

239

4238.5000

CHIX

09:52:04

 

266

4239.5000

CHIX

09:53:20

 

22

4239.5000

CHIX

09:53:20

 

106

4240.0000

CHIX

09:56:38

 

86

4240.0000

CHIX

09:56:38

 

162

4240.0000

CHIX

09:56:38

 

303

4237.0000

CHIX

09:58:00

 

149

4235.5000

CHIX

09:59:35

 

140

4235.5000

CHIX

09:59:35

 

49

4234.5000

CHIX

10:02:10

 

240

4234.5000

CHIX

10:02:10

 

291

4235.0000

CHIX

10:04:21

 

355

4235.5000

CHIX

10:07:07

 

337

4235.5000

CHIX

10:09:55

 

256

4238.0000

CHIX

10:12:14

 

38

4238.0000

CHIX

10:12:14

 

347

4241.0000

CHIX

10:14:36

 

345

4248.0000

CHIX

10:16:48

 

11

4244.0000

CHIX

10:19:15

 

71

4244.0000

CHIX

10:19:15

 

310

4244.5000

CHIX

10:19:31

 

33

4247.5000

CHIX

10:22:40

 

260

4247.5000

CHIX

10:22:40

 

156

4247.5000

CHIX

10:25:03

 

189

4247.5000

CHIX

10:25:03

 

355

4246.0000

CHIX

10:27:02

 

266

4246.0000

CHIX

10:29:23

 

60

4246.0000

CHIX

10:29:23

 

56

4244.0000

CHIX

10:31:35

 

27

4244.0000

CHIX

10:31:35

 

141

4244.0000

CHIX

10:31:35

 

127

4244.0000

CHIX

10:31:35

 

11

4240.5000

CHIX

10:34:02

 

5

4240.5000

CHIX

10:34:02

 

69

4240.5000

CHIX

10:34:02

 

321

4240.0000

CHIX

10:34:18

 

331

4242.5000

CHIX

10:37:18

 

77

4240.5000

CHIX

10:40:23

 

185

4240.5000

CHIX

10:40:23

 

77

4240.5000

CHIX

10:40:23

 

8

4238.5000

CHIX

10:43:27

 

348

4241.5000

CHIX

10:45:12

 

25

4245.0000

CHIX

10:45:53

 

63

4245.0000

CHIX

10:45:53

 

204

4245.0000

CHIX

10:45:53

 

200

4244.5000

CHIX

10:47:40

 

87

4244.5000

CHIX

10:47:40

 

285

4246.0000

CHIX

10:50:30

 

348

4245.5000

CHIX

10:52:34

 

339

4247.5000

CHIX

10:56:37

 

48

4249.0000

CHIX

10:58:09

 

289

4249.0000

CHIX

10:58:09

 

216

4251.5000

CHIX

11:00:30

 

34

4251.5000

CHIX

11:00:30

 

70

4251.5000

CHIX

11:00:30

 

311

4254.0000

CHIX

11:02:40

 

25

4256.5000

CHIX

11:05:03

 

124

4256.5000

CHIX

11:05:03

 

162

4256.5000

CHIX

11:05:03

 

322

4258.0000

CHIX

11:08:28

 

16

4259.0000

CHIX

11:10:03

 

293

4259.0000

CHIX

11:10:03

 

10

4257.0000

CHIX

11:12:48

 

308

4257.0000

CHIX

11:12:48

 

10

4257.0000

CHIX

11:12:48

 

302

4256.5000

CHIX

11:15:00

 

211

4253.5000

CHIX

11:17:47

 

56

4253.5000

CHIX

11:17:47

 

56

4253.5000

CHIX

11:17:47

 

60

4256.0000

CHIX

11:21:10

 

261

4256.0000

CHIX

11:21:10

 

15

4257.5000

CHIX

11:25:08

 

310

4257.0000

CHIX

11:25:20

 

21

4257.0000

CHIX

11:25:20

 

291

4256.0000

CHIX

11:26:27

 

344

4256.5000

CHIX

11:29:28

 

332

4259.0000

CHIX

11:32:36

 

60

4257.5000

CHIX

11:35:27

 

123

4258.0000

CHIX

11:36:42

 

228

4258.0000

CHIX

11:36:42

 

98

4258.5000

CHIX

11:40:02

 

182

4258.5000

CHIX

11:40:02

 

10

4258.5000

CHIX

11:40:02

 

29

4259.5000

CHIX

11:41:34

 

130

4259.5000

CHIX

11:42:03

 

198

4259.5000

CHIX

11:42:03

 

14

4259.5000

CHIX

11:42:03

 

294

4257.0000

CHIX

11:44:22

 

70

4254.0000

CHIX

11:46:28

 

216

4254.0000

CHIX

11:46:42

 

344

4254.0000

CHIX

11:50:19

 

67

4249.0000

CHIX

11:51:45

 

247

4249.0000

CHIX

11:51:51

 

329

4248.5000

CHIX

11:54:38

 

195

4244.0000

CHIX

11:57:13

 

68

4244.0000

CHIX

11:57:13

 

52

4244.0000

CHIX

11:57:13

 

286

4240.0000

CHIX

11:59:05

 

337

4236.0000

CHIX

12:00:54

 

22

4239.0000

CHIX

12:03:31

 

21

4239.0000

CHIX

12:03:31

 

58

4239.0000

CHIX

12:03:31

 

215

4239.0000

CHIX

12:03:31

 

290

4239.5000

CHIX

12:06:10

 

118

4238.0000

CHIX

12:08:09

 

140

4237.5000

CHIX

12:09:06

 

183

4237.5000

CHIX

12:09:06

 

215

4239.5000

CHIX

12:11:29

 

342

4240.0000

CHIX

12:13:31

 

119

4240.5000

CHIX

12:16:56

 

173

4240.5000

CHIX

12:16:56

 

100

4240.5000

CHIX

12:19:41

 

215

4240.5000

CHIX

12:19:41

 

27

4241.5000

CHIX

12:21:47

 

58

4241.5000

CHIX

12:21:47

 

215

4241.5000

CHIX

12:21:47

 

339

4243.0000

CHIX

12:25:27

 

215

4244.5000

CHIX

12:28:17

 

158

4246.5000

CHIX

12:30:17

 

139

4246.5000

CHIX

12:30:17

 

301

4246.5000

CHIX

12:33:27

 

215

4247.5000

CHIX

12:36:41

 

53

4247.5000

CHIX

12:36:41

 

58

4247.5000

CHIX

12:36:41

 

296

4247.5000

CHIX

12:38:14

 

204

4246.0000

CHIX

12:41:07

 

52

4246.0000

CHIX

12:41:07

 

71

4246.0000

CHIX

12:41:07

 

304

4246.5000

CHIX

12:44:03

 

286

4248.0000

CHIX

12:46:56

 

12

4248.0000

CHIX

12:46:56

 

326

4246.0000

CHIX

12:48:43

 

344

4244.0000

CHIX

12:52:43

 

354

4244.5000

CHIX

12:55:27

 

303

4247.0000

CHIX

12:58:52

 

215

4246.5000

CHIX

13:01:07

 

310

4250.5000

CHIX

13:02:41

 

215

4253.0000

CHIX

13:05:04

 

334

4253.0000

CHIX

13:07:10

 

289

4253.0000

CHIX

13:08:57

 

215

4254.0000

CHIX

13:11:34

 

344

4255.0000

CHIX

13:16:05

 

313

4255.0000

CHIX

13:16:06

 

44

4255.0000

CHIX

13:16:06

 

215

4257.5000

CHIX

13:20:55

 

83

4258.0000

CHIX

13:21:44

 

221

4258.0000

CHIX

13:21:44

 

215

4256.5000

CHIX

13:25:02

 

88

4256.5000

CHIX

13:25:02

 

302

4258.0000

CHIX

13:25:52

 

325

4260.5000

CHIX

13:29:17

 

48

4259.0000

CHIX

13:30:01

 

63

4259.0000

CHIX

13:30:01

 

205

4259.0000

CHIX

13:30:01

 

340

4239.0000

CHIX

13:31:49

 

351

4242.5000

CHIX

13:35:06

 

215

4241.0000

CHIX

13:36:07

 

70

4241.0000

CHIX

13:36:07

 

296

4241.0000

CHIX

13:38:18

 

350

4239.5000

CHIX

13:40:32

 

55

4243.5000

CHIX

13:42:57

 

30

4243.5000

CHIX

13:42:57

 

15

4243.5000

CHIX

13:42:57

 

20

4243.5000

CHIX

13:42:57

 

100

4243.5000

CHIX

13:42:57

 

36

4243.5000

CHIX

13:42:57

 

55

4243.5000

CHIX

13:43:02

 

348

4252.0000

CHIX

13:45:10

 

330

4250.5000

CHIX

13:47:51

 

298

4245.0000

CHIX

13:50:31

 

16

4244.5000

CHIX

13:51:37

 

215

4245.0000

CHIX

13:51:58

 

215

4245.5000

CHIX

13:53:30

 

329

4247.0000

CHIX

13:54:50

 

349

4241.5000

CHIX

13:57:15

 

355

4243.5000

CHIX

13:59:33

 

347

4247.0000

CHIX

14:02:00

 

125

4250.5000

CHIX

14:03:51

 

202

4250.5000

CHIX

14:03:51

 

334

4249.0000

CHIX

14:05:22

 

58

4247.0000

CHIX

14:08:01

 

10

4247.0000

CHIX

14:08:01

 

215

4247.0000

CHIX

14:08:01

 

69

4248.0000

CHIX

14:09:07

 

242

4248.0000

CHIX

14:09:07

 

220

4247.0000

CHIX

14:10:39

 

78

4247.0000

CHIX

14:10:39

 

215

4248.5000

CHIX

14:12:20

 

324

4249.0000

CHIX

14:15:15

 

346

4247.5000

CHIX

14:16:04

 

309

4246.0000

CHIX

14:18:05

 

163

4244.5000

CHIX

14:20:36

 

150

4244.5000

CHIX

14:20:36

 

290

4245.0000

CHIX

14:22:07

 

64

4245.0000

CHIX

14:22:16

 

1

4245.5000

CHIX

14:25:35

 

5

4245.5000

CHIX

14:25:35

 

9

4245.5000

CHIX

14:25:35

 

334

4246.5000

CHIX

14:25:49

 

47

4246.0000

CHIX

14:25:50

 

61

4246.0000

CHIX

14:25:50

 

200

4246.0000

CHIX

14:25:50

 

194

4248.5000

CHIX

14:27:30

 

57

4248.5000

CHIX

14:27:30

 

71

4248.5000

CHIX

14:27:56

 

342

4246.5000

CHIX

14:29:29

 

326

4246.5000

CHIX

14:30:03

 

309

4248.0000

CHIX

14:31:07

 

322

4246.5000

CHIX

14:31:44

 

73

4245.0000

CHIX

14:31:57

 

215

4245.0000

CHIX

14:31:57

 

307

4244.0000

CHIX

14:33:05

 

297

4243.5000

CHIX

14:33:14

 

324

4241.5000

CHIX

14:34:28

 

299

4241.0000

CHIX

14:34:50

 

41

4245.0000

CHIX

14:35:38

 

215

4249.0000

CHIX

14:35:56

 

314

4253.5000

CHIX

14:36:21

 

32

4252.5000

CHIX

14:37:31

 

204

4252.5000

CHIX

14:37:31

 

88

4252.5000

CHIX

14:37:31

 

131

4257.5000

CHIX

14:39:23

 

75

4257.5000

CHIX

14:39:23

 

131

4257.5000

CHIX

14:39:23

 

90

4257.0000

CHIX

14:39:44

 

191

4257.0000

CHIX

14:39:44

 

44

4257.0000

CHIX

14:39:44

 

322

4261.5000

CHIX

14:41:01

 

328

4261.0000

CHIX

14:41:20

 

20

4258.0000

CHIX

14:42:39

 

286

4258.0000

CHIX

14:42:39

 

20

4258.0000

CHIX

14:42:39

 

305

4265.5000

CHIX

14:44:24

 

349

4269.5000

CHIX

14:44:50

 

338

4260.5000

CHIX

14:46:22

 

315

4260.0000

CHIX

14:47:02

 

1

4259.5000

CHIX

14:47:52

 

3

4260.0000

CHIX

14:48:17

 

326

4259.5000

CHIX

14:48:20

 

300

4258.5000

CHIX

14:49:42

 

354

4258.0000

CHIX

14:50:55

 

310

4256.0000

CHIX

14:51:25

 

34

4256.5000

CHIX

14:53:38

 

100

4256.5000

CHIX

14:53:38

 

100

4256.5000

CHIX

14:53:38

 

100

4256.5000

CHIX

14:53:38

 

316

4255.5000

CHIX

14:53:44

 

205

4255.5000

CHIX

14:55:04

 

111

4255.5000

CHIX

14:55:04

 

351

4254.5000

CHIX

14:56:39

 

334

4257.0000

CHIX

14:57:03

 

323

4252.0000

CHIX

14:58:58

 

341

4256.0000

CHIX

15:00:31

 

20

4256.0000

CHIX

15:00:31

 

62

4253.5000

CHIX

15:01:36

 

274

4253.5000

CHIX

15:01:44

 

337

4252.5000

CHIX

15:02:07

 

166

4249.5000

CHIX

15:03:11

 

92

4249.5000

CHIX

15:03:11

 

86

4249.5000

CHIX

15:03:11

 

6

4249.5000

CHIX

15:03:13

 

29

4252.5000

CHIX

15:05:19

 

146

4252.0000

CHIX

15:05:23

 

123

4252.0000

CHIX

15:05:23

 

35

4252.0000

CHIX

15:05:38

 

300

4252.5000

CHIX

15:05:38

 

215

4254.5000

CHIX

15:07:18

 

314

4253.0000

CHIX

15:07:53

 

215

4256.0000

CHIX

15:09:11

 

186

4256.0000

CHIX

15:09:54

 

75

4256.0000

CHIX

15:09:54

 

67

4256.0000

CHIX

15:09:54

 

299

4259.5000

CHIX

15:11:40

 

27

4259.5000

CHIX

15:11:40

 

268

4259.0000

CHIX

15:12:05

 

40

4259.0000

CHIX

15:12:16

 

6

4259.0000

CHIX

15:12:48

 

287

4260.0000

CHIX

15:13:23

 

287

4259.5000

CHIX

15:14:31

 

300

4259.5000

CHIX

15:15:26

 

291

4259.5000

CHIX

15:16:55

 

17

4259.5000

CHIX

15:16:55

 

317

4264.5000

CHIX

15:17:51

 

76

4262.5000

CHIX

15:19:20

 

227

4262.5000

CHIX

15:19:20

 

17

4262.5000

CHIX

15:19:20

 

342

4265.0000

CHIX

15:20:35

 

300

4266.5000

CHIX

15:22:03

 

348

4269.0000

CHIX

15:23:33

 

32

4269.0000

CHIX

15:23:33

 

291

4269.0000

CHIX

15:23:54

 

150

4267.5000

CHIX

15:24:27

 

42

4270.5000

CHIX

15:25:00

 

29

4270.5000

CHIX

15:25:00

 

215

4270.5000

CHIX

15:25:00

 

215

4271.0000

CHIX

15:26:35

 

331

4270.0000

CHIX

15:27:23

 

344

4271.5000

CHIX

15:28:33

 

340

4270.5000

CHIX

15:29:52

 

308

4269.0000

CHIX

15:30:54

 

282

4266.5000

CHIX

15:31:48

 

44

4266.5000

CHIX

15:31:48

 

300

4264.0000

CHIX

15:33:16

 

307

4262.5000

CHIX

15:34:24

 

12

4265.0000

CHIX

15:35:58

 

28

4265.0000

CHIX

15:36:03

 

133

4266.0000

CHIX

15:36:11

 

218

4266.0000

CHIX

15:36:30

 

340

4267.5000

CHIX

15:37:35

 

16

4270.0000

CHIX

15:38:10

 

26

4270.0000

CHIX

15:38:10

 

338

4269.5000

CHIX

15:38:21

 

25

4267.5000

CHIX

15:39:04

 

11

4267.5000

CHIX

15:39:04

 

18

4267.5000

CHIX

15:39:04

 

271

4267.5000

CHIX

15:39:04

 

215

4264.0000

CHIX

15:40:47

 

297

4262.0000

CHIX

15:41:52

 

28

4262.0000

CHIX

15:41:52

 

13

4264.0000

CHIX

15:42:34

 

341

4264.5000

CHIX

15:43:19

 

61

4264.5000

CHIX

15:44:09

 

249

4264.5000

CHIX

15:44:09

 

27

4264.5000

CHIX

15:44:09

 

200

4266.0000

CHIX

15:45:19

 

1

4266.0000

CHIX

15:45:19

 

26

4266.5000

CHIX

15:45:35

 

245

4266.5000

CHIX

15:45:35

 

64

4266.5000

CHIX

15:45:35

 

300

4265.0000

CHIX

15:46:37

 

39

4265.0000

CHIX

15:46:37

 

346

4266.0000

CHIX

15:48:33

 

303

4264.0000

CHIX

15:49:43

 

100

4263.5000

CHIX

15:50:41

 

16

4263.5000

CHIX

15:50:41

 

324

4264.0000

CHIX

15:51:11

 

267

4263.0000

CHIX

15:52:01

 

24

4263.0000

CHIX

15:52:01

 

306

4264.0000

CHIX

15:54:11

 

343

4264.5000

CHIX

15:54:11

 

304

4263.5000

CHIX

15:55:51

 

65

4263.5000

CHIX

15:55:51

 

211

4263.0000

CHIX

15:56:00

 

22

4263.0000

CHIX

15:56:00

 

58

4263.0000

CHIX

15:56:00

 

8

4262.0000

CHIX

15:57:03

 

293

4263.0000

CHIX

15:57:12

 

182

4264.0000

CHIX

15:58:15

 

104

4264.0000

CHIX

15:58:15

 

31

4264.0000

CHIX

15:58:15

 

326

4264.0000

CHIX

15:59:29

 

1

4265.0000

CHIX

16:00:25

 

89

4264.5000

CHIX

16:00:28

 

117

4264.5000

CHIX

16:00:28

 

106

4264.5000

CHIX

16:00:28

 

343

4263.5000

CHIX

16:01:05

 

100

4261.0000

CHIX

16:02:21

 

50

4261.0000

CHIX

16:02:21

 

123

4260.0000

CHIX

16:03:01

 

58

4261.0000

CHIX

16:03:31

 

21

4261.0000

CHIX

16:03:32

 

370

4227.5000

LSE

08:06:13

 

376

4229.5000

LSE

08:06:41

 

425

4227.0000

LSE

08:06:45

 

18

4227.5000

LSE

08:06:45

 

439

4229.0000

LSE

08:06:45

 

347

4229.0000

LSE

08:07:28

 

392

4228.5000

LSE

08:07:36

 

382

4228.0000

LSE

08:07:49

 

323

4228.0000

LSE

08:08:34

 

409

4234.5000

LSE

08:10:15

 

136

4233.5000

LSE

08:10:23

 

118

4233.5000

LSE

08:10:23

 

71

4233.5000

LSE

08:10:23

 

386

4233.5000

LSE

08:10:23

 

356

4234.5000

LSE

08:11:23

 

17

4234.5000

LSE

08:11:23

 

379

4233.5000

LSE

08:11:26

 

425

4234.0000

LSE

08:11:26

 

371

4234.5000

LSE

08:11:49

 

374

4234.5000

LSE

08:11:49

 

323

4232.5000

LSE

08:12:25

 

1

4230.5000

LSE

08:13:06

 

100

4230.5000

LSE

08:13:06

 

117

4230.5000

LSE

08:13:06

 

398

4230.5000

LSE

08:13:06

 

358

4230.5000

LSE

08:13:50

 

368

4230.0000

LSE

08:13:57

 

1

4230.5000

LSE

08:14:30

 

96

4230.5000

LSE

08:14:30

 

35

4230.5000

LSE

08:14:30

 

213

4230.5000

LSE

08:14:30

 

369

4230.5000

LSE

08:14:30

 

393

4228.5000

LSE

08:14:57

 

356

4229.5000

LSE

08:15:24

 

264

4229.0000

LSE

08:15:25

 

82

4229.0000

LSE

08:15:25

 

67

4232.0000

LSE

08:15:58

 

447

4232.0000

LSE

08:16:11

 

372

4232.0000

LSE

08:16:39

 

43

4231.5000

LSE

08:16:45

 

398

4231.5000

LSE

08:16:45

 

306

4232.5000

LSE

08:17:08

 

26

4232.5000

LSE

08:17:08

 

343

4232.0000

LSE

08:17:09

 

332

4232.0000

LSE

08:17:09

 

245

4234.5000

LSE

08:17:46

 

67

4234.5000

LSE

08:17:46

 

48

4234.5000

LSE

08:17:46

 

372

4234.5000

LSE

08:17:46

 

2

4239.5000

LSE

08:18:15

 

67

4239.5000

LSE

08:18:15

 

376

4239.5000

LSE

08:18:15

 

67

4240.0000

LSE

08:18:15

 

67

4239.5000

LSE

08:18:19

 

175

4239.5000

LSE

08:18:19

 

67

4239.5000

LSE

08:18:19

 

269

4239.5000

LSE

08:18:19

 

68

4239.5000

LSE

08:18:19

 

384

4238.5000

LSE

08:18:20

 

267

4239.0000

LSE

08:18:20

 

70

4239.0000

LSE

08:18:20

 

377

4239.0000

LSE

08:18:20

 

376

4239.0000

LSE

08:18:20

 

348

4238.0000

LSE

08:18:24

 

67

4237.0000

LSE

08:19:15

 

223

4237.0000

LSE

08:19:22

 

143

4237.0000

LSE

08:19:25

 

315

4236.5000

LSE

08:19:31

 

6

4236.5000

LSE

08:19:31

 

66

4236.5000

LSE

08:19:31

 

12

4236.5000

LSE

08:19:31

 

374

4236.5000

LSE

08:19:31

 

328

4239.0000

LSE

08:20:07

 

275

4239.5000

LSE

08:20:07

 

109

4239.5000

LSE

08:20:07

 

343

4239.5000

LSE

08:20:07

 

111

4239.0000

LSE

08:20:17

 

66

4238.5000

LSE

08:20:17

 

200

4238.5000

LSE

08:20:17

 

287

4238.5000

LSE

08:20:17

 

44

4238.5000

LSE

08:20:17

 

329

4235.5000

LSE

08:20:56

 

326

4236.0000

LSE

08:21:16

 

388

4236.5000

LSE

08:22:11

 

92

4237.0000

LSE

08:22:11

 

47

4237.0000

LSE

08:22:11

 

67

4237.0000

LSE

08:22:11

 

169

4237.0000

LSE

08:22:11

 

326

4238.0000

LSE

08:22:51

 

220

4238.0000

LSE

08:23:05

 

141

4238.0000

LSE

08:23:05

 

93

4248.0000

LSE

08:25:02

 

278

4248.0000

LSE

08:25:02

 

42

4248.0000

LSE

08:25:02

 

68

4247.5000

LSE

08:25:03

 

175

4247.0000

LSE

08:25:03

 

160

4247.0000

LSE

08:25:03

 

66

4247.0000

LSE

08:25:03

 

387

4248.0000

LSE

08:25:03

 

597

4248.0000

LSE

08:25:03

 

48

4248.0000

LSE

08:25:03

 

330

4245.5000

LSE

08:25:18

 

262

4244.5000

LSE

08:25:26

 

98

4244.5000

LSE

08:25:26

 

382

4243.5000

LSE

08:25:57

 

260

4246.5000

LSE

08:27:20

 

99

4246.5000

LSE

08:27:20

 

264

4247.0000

LSE

08:27:20

 

78

4247.0000

LSE

08:27:20

 

357

4244.0000

LSE

08:27:35

 

328

4243.5000

LSE

08:28:03

 

330

4242.0000

LSE

08:28:34

 

58

4244.5000

LSE

08:29:37

 

181

4244.5000

LSE

08:29:37

 

181

4244.5000

LSE

08:29:37

 

295

4245.0000

LSE

08:29:37

 

95

4245.0000

LSE

08:29:37

 

360

4244.5000

LSE

08:30:14

 

362

4244.5000

LSE

08:30:14

 

146

4245.0000

LSE

08:30:14

 

107

4245.0000

LSE

08:30:14

 

66

4245.0000

LSE

08:30:14

 

350

4245.0000

LSE

08:30:14

 

185

4243.0000

LSE

08:31:04

 

83

4243.0000

LSE

08:31:04

 

57

4243.0000

LSE

08:31:04

 

374

4241.5000

LSE

08:33:02

 

23

4242.5000

LSE

08:33:02

 

66

4242.5000

LSE

08:33:02

 

175

4242.5000

LSE

08:33:02

 

45

4242.5000

LSE

08:33:02

 

50

4242.5000

LSE

08:33:02

 

2

4242.5000

LSE

08:33:02

 

3

4242.0000

LSE

08:33:02

 

175

4242.0000

LSE

08:33:02

 

200

4242.0000

LSE

08:33:02

 

362

4242.5000

LSE

08:33:02

 

66

4243.0000

LSE

08:33:54

 

303

4243.0000

LSE

08:33:54

 

390

4243.5000

LSE

08:33:54

 

393

4243.0000

LSE

08:34:58

 

399

4242.5000

LSE

08:35:02

 

330

4242.0000

LSE

08:35:14

 

25

4242.0000

LSE

08:35:14

 

275

4243.5000

LSE

08:35:55

 

63

4243.5000

LSE

08:35:55

 

321

4243.0000

LSE

08:35:59

 

95

4243.5000

LSE

08:36:33

 

236

4243.5000

LSE

08:36:35

 

288

4241.5000

LSE

08:37:43

 

50

4241.5000

LSE

08:37:43

 

20

4241.5000

LSE

08:37:43

 

376

4241.0000

LSE

08:37:52

 

387

4239.5000

LSE

08:38:45

 

307

4239.0000

LSE

08:38:46

 

67

4239.0000

LSE

08:38:46

 

182

4237.0000

LSE

08:39:28

 

184

4237.0000

LSE

08:39:28

 

287

4237.0000

LSE

08:39:40

 

16

4237.0000

LSE

08:39:40

 

70

4237.0000

LSE

08:39:40

 

208

4235.0000

LSE

08:40:09

 

131

4235.0000

LSE

08:40:09

 

301

4234.5000

LSE

08:40:40

 

84

4234.5000

LSE

08:40:40

 

332

4234.5000

LSE

08:41:59

 

42

4235.5000

LSE

08:42:37

 

124

4235.5000

LSE

08:42:37

 

17

4235.5000

LSE

08:42:37

 

363

4235.5000

LSE

08:42:42

 

216

4235.5000

LSE

08:42:42

 

104

4235.0000

LSE

08:43:03

 

15

4235.0000

LSE

08:43:04

 

50

4235.0000

LSE

08:43:04

 

67

4235.0000

LSE

08:43:04

 

50

4235.0000

LSE

08:43:04

 

200

4235.0000

LSE

08:43:04

 

124

4235.0000

LSE

08:43:04

 

118

4235.0000

LSE

08:43:04

 

2

4237.0000

LSE

08:44:12

 

171

4237.0000

LSE

08:44:19

 

394

4239.0000

LSE

08:45:04

 

363

4237.5000

LSE

08:45:09

 

104

4237.0000

LSE

08:45:35

 

120

4237.0000

LSE

08:45:35

 

174

4237.0000

LSE

08:45:35

 

340

4238.0000

LSE

08:46:10

 

350

4236.5000

LSE

08:46:31

 

45

4236.5000

LSE

08:46:31

 

354

4237.5000

LSE

08:47:27

 

387

4236.5000

LSE

08:48:02

 

353

4235.0000

LSE

08:48:44

 

67

4236.0000

LSE

08:49:40

 

325

4236.0000

LSE

08:49:40

 

355

4237.0000

LSE

08:50:24

 

50

4237.5000

LSE

08:51:57

 

220

4237.5000

LSE

08:51:57

 

66

4237.5000

LSE

08:51:57

 

21

4237.5000

LSE

08:51:57

 

17

4237.5000

LSE

08:51:57

 

322

4237.5000

LSE

08:51:57

 

19

4237.5000

LSE

08:51:57

 

137

4237.0000

LSE

08:52:09

 

67

4237.0000

LSE

08:52:09

 

50

4237.0000

LSE

08:52:09

 

50

4237.0000

LSE

08:52:09

 

42

4237.0000

LSE

08:52:09

 

2

4237.5000

LSE

08:53:05

 

140

4237.5000

LSE

08:53:53

 

80

4237.5000

LSE

08:53:57

 

170

4237.5000

LSE

08:53:57

 

65

4237.0000

LSE

08:54:02

 

2

4237.0000

LSE

08:54:03

 

242

4237.0000

LSE

08:54:10

 

69

4240.0000

LSE

08:55:48

 

201

4240.0000

LSE

08:55:48

 

54

4240.0000

LSE

08:55:48

 

32

4240.0000

LSE

08:55:48

 

50

4239.5000

LSE

08:55:55

 

50

4239.5000

LSE

08:55:55

 

50

4239.5000

LSE

08:55:55

 

120

4239.5000

LSE

08:55:55

 

67

4239.5000

LSE

08:55:55

 

50

4239.5000

LSE

08:55:55

 

305

4239.5000

LSE

08:55:55

 

29

4239.5000

LSE

08:55:55

 

27

4239.5000

LSE

08:55:55

 

7

4239.5000

LSE

08:55:55

 

160

4239.5000

LSE

08:56:58

 

200

4239.5000

LSE

08:56:58

 

67

4237.5000

LSE

08:57:04

 

192

4237.5000

LSE

08:57:04

 

50

4237.5000

LSE

08:57:04

 

50

4237.5000

LSE

08:57:04

 

27

4237.5000

LSE

08:57:04

 

52

4234.5000

LSE

08:57:50

 

280

4234.5000

LSE

08:57:50

 

50

4234.5000

LSE

08:57:50

 

212

4231.5000

LSE

08:58:18

 

50

4231.5000

LSE

08:58:18

 

50

4231.5000

LSE

08:58:18

 

67

4231.5000

LSE

08:58:18

 

330

4235.0000

LSE

09:00:21

 

40

4235.0000

LSE

09:00:33

 

336

4235.0000

LSE

09:00:33

 

431

4237.0000

LSE

09:02:03

 

181

4236.5000

LSE

09:02:11

 

50

4236.5000

LSE

09:02:11

 

66

4236.5000

LSE

09:02:11

 

50

4236.5000

LSE

09:02:11

 

60

4236.5000

LSE

09:02:11

 

108

4236.5000

LSE

09:02:11

 

262

4236.5000

LSE

09:02:11

 

327

4235.5000

LSE

09:02:30

 

347

4237.0000

LSE

09:03:20

 

45

4236.0000

LSE

09:03:53

 

50

4236.0000

LSE

09:03:53

 

50

4236.0000

LSE

09:03:53

 

175

4236.0000

LSE

09:03:53

 

149

4236.0000

LSE

09:05:12

 

208

4236.0000

LSE

09:05:12

 

90

4235.5000

LSE

09:05:37

 

165

4235.5000

LSE

09:05:37

 

44

4235.5000

LSE

09:05:51

 

304

4235.5000

LSE

09:05:51

 

89

4235.5000

LSE

09:05:51

 

195

4233.0000

LSE

09:06:45

 

50

4233.5000

LSE

09:07:06

 

50

4233.5000

LSE

09:07:06

 

66

4233.5000

LSE

09:07:06

 

338

4234.0000

LSE

09:07:06

 

67

4232.5000

LSE

09:07:44

 

50

4232.5000

LSE

09:07:44

 

50

4232.5000

LSE

09:07:44

 

50

4232.5000

LSE

09:07:44

 

78

4232.5000

LSE

09:07:44

 

45

4232.5000

LSE

09:07:44

 

348

4233.5000

LSE

09:07:44

 

50

4233.0000

LSE

09:08:25

 

50

4233.0000

LSE

09:08:25

 

50

4233.0000

LSE

09:08:25

 

67

4233.0000

LSE

09:08:25

 

421

4234.0000

LSE

09:09:22

 

171

4234.0000

LSE

09:09:22

 

353

4234.0000

LSE

09:09:45

 

13

4234.0000

LSE

09:09:45

 

67

4233.5000

LSE

09:09:57

 

50

4233.5000

LSE

09:09:57

 

28

4233.5000

LSE

09:09:57

 

218

4233.5000

LSE

09:09:57

 

90

4233.5000

LSE

09:09:57

 

349

4233.0000

LSE

09:10:02

 

50

4231.0000

LSE

09:10:42

 

67

4230.5000

LSE

09:10:42

 

50

4230.5000

LSE

09:10:42

 

45

4231.0000

LSE

09:10:42

 

50

4231.0000

LSE

09:10:42

 

67

4231.0000

LSE

09:10:42

 

50

4231.0000

LSE

09:10:42

 

161

4229.0000

LSE

09:11:56

 

2

4229.0000

LSE

09:12:23

 

270

4229.0000

LSE

09:12:37

 

121

4229.0000

LSE

09:12:37

 

234

4229.0000

LSE

09:12:37

 

39

4226.5000

LSE

09:13:20

 

304

4226.5000

LSE

09:13:20

 

329

4226.0000

LSE

09:14:32

 

351

4225.5000

LSE

09:15:46

 

392

4225.0000

LSE

09:16:27

 

335

4223.0000

LSE

09:17:06

 

18

4223.5000

LSE

09:18:00

 

327

4223.5000

LSE

09:18:00

 

2

4223.5000

LSE

09:18:00

 

16

4223.5000

LSE

09:18:00

 

2

4226.0000

LSE

09:19:57

 

40

4225.5000

LSE

09:20:01

 

300

4225.5000

LSE

09:20:01

 

165

4226.0000

LSE

09:20:01

 

158

4226.0000

LSE

09:20:01

 

27

4226.0000

LSE

09:20:01

 

375

4225.5000

LSE

09:21:03

 

354

4225.5000

LSE

09:22:12

 

653

4232.5000

LSE

09:23:48

 

271

4231.5000

LSE

09:23:57

 

172

4231.5000

LSE

09:23:57

 

66

4231.0000

LSE

09:25:09

 

342

4231.0000

LSE

09:25:09

 

358

4231.5000

LSE

09:26:26

 

479

4230.5000

LSE

09:27:58

 

325

4229.5000

LSE

09:28:00

 

418

4229.5000

LSE

09:28:00

 

29

4231.5000

LSE

09:29:09

 

304

4231.5000

LSE

09:29:09

 

354

4232.0000

LSE

09:29:09

 

349

4232.5000

LSE

09:29:52

 

101

4234.0000

LSE

09:30:24

 

66

4234.0000

LSE

09:30:24

 

192

4233.5000

LSE

09:30:24

 

363

4234.0000

LSE

09:30:24

 

50

4236.5000

LSE

09:31:32

 

209

4236.5000

LSE

09:31:32

 

45

4236.5000

LSE

09:31:32

 

2

4236.5000

LSE

09:31:32

 

50

4236.5000

LSE

09:31:32

 

33

4236.5000

LSE

09:31:32

 

378

4236.5000

LSE

09:31:32

 

353

4236.5000

LSE

09:32:22

 

380

4238.5000

LSE

09:32:22

 

356

4237.0000

LSE

09:33:10

 

116

4241.5000

LSE

09:35:26

 

280

4241.0000

LSE

09:35:26

 

139

4241.0000

LSE

09:35:26

 

217

4241.0000

LSE

09:35:26

 

164

4243.5000

LSE

09:36:28

 

321

4244.0000

LSE

09:36:28

 

373

4247.0000

LSE

09:37:18

 

23

4247.0000

LSE

09:37:18

 

109

4247.0000

LSE

09:37:18

 

216

4247.0000

LSE

09:37:18

 

15

4245.5000

LSE

09:37:55

 

220

4247.5000

LSE

09:39:38

 

149

4247.5000

LSE

09:39:38

 

138

4247.5000

LSE

09:39:38

 

221

4247.5000

LSE

09:39:38

 

351

4247.5000

LSE

09:40:00

 

236

4247.0000

LSE

09:40:23

 

116

4247.0000

LSE

09:40:23

 

329

4244.5000

LSE

09:40:34

 

394

4243.5000

LSE

09:41:04

 

53

4242.5000

LSE

09:41:54

 

112

4242.5000

LSE

09:41:54

 

206

4242.5000

LSE

09:42:01

 

371

4242.5000

LSE

09:42:52

 

216

4238.0000

LSE

09:43:56

 

171

4238.0000

LSE

09:43:56

 

179

4239.5000

LSE

09:44:58

 

213

4239.5000

LSE

09:44:58

 

318

4241.5000

LSE

09:46:42

 

70

4241.5000

LSE

09:46:42

 

313

4243.0000

LSE

09:47:04

 

257

4243.5000

LSE

09:47:04

 

14

4243.5000

LSE

09:47:04

 

76

4243.5000

LSE

09:47:04

 

1

4242.5000

LSE

09:47:08

 

122

4243.0000

LSE

09:47:08

 

23

4242.0000

LSE

09:47:26

 

106

4242.0000

LSE

09:47:26

 

231

4242.0000

LSE

09:47:26

 

366

4243.5000

LSE

09:47:26

 

360

4240.5000

LSE

09:47:51

 

320

4238.0000

LSE

09:48:29

 

347

4238.5000

LSE

09:49:08

 

38

4239.5000

LSE

09:50:47

 

351

4239.5000

LSE

09:50:50

 

328

4239.5000

LSE

09:50:50

 

324

4240.5000

LSE

09:53:11

 

332

4239.0000

LSE

09:53:20

 

68

4240.5000

LSE

09:54:50

 

132

4240.5000

LSE

09:54:50

 

200

4240.5000

LSE

09:54:50

 

50

4240.5000

LSE

09:54:50

 

344

4241.0000

LSE

09:54:50

 

256

4240.5000

LSE

09:55:10

 

84

4240.5000

LSE

09:55:10

 

8

4240.5000

LSE

09:55:10

 

48

4240.0000

LSE

09:56:38

 

50

4240.0000

LSE

09:56:38

 

240

4240.0000

LSE

09:56:38

 

352

4240.0000

LSE

09:56:38

 

21

4240.0000

LSE

09:56:38

 

347

4238.0000

LSE

09:57:38

 

89

4236.0000

LSE

09:58:32

 

302

4236.0000

LSE

09:58:32

 

229

4235.5000

LSE

09:59:32

 

100

4235.5000

LSE

09:59:32

 

250

4236.5000

LSE

10:00:13

 

129

4236.5000

LSE

10:00:13

 

356

4235.0000

LSE

10:01:00

 

233

4235.0000

LSE

10:01:33

 

147

4235.0000

LSE

10:01:33

 

373

4234.5000

LSE

10:02:22

 

276

4234.0000

LSE

10:04:21

 

363

4234.5000

LSE

10:04:21

 

373

4235.0000

LSE

10:04:21

 

362

4235.0000

LSE

10:06:12

 

124

4234.5000

LSE

10:07:07

 

240

4234.5000

LSE

10:07:07

 

367

4235.5000

LSE

10:07:07

 

350

4236.5000

LSE

10:08:07

 

341

4235.5000

LSE

10:09:55

 

9

4237.5000

LSE

10:12:14

 

50

4237.5000

LSE

10:12:14

 

50

4237.5000

LSE

10:12:14

 

50

4237.5000

LSE

10:12:14

 

50

4237.5000

LSE

10:12:14

 

183

4237.5000

LSE

10:12:14

 

505

4238.0000

LSE

10:12:14

 

4

4240.0000

LSE

10:13:35

 

50

4240.0000

LSE

10:13:35

 

135

4240.0000

LSE

10:13:35

 

50

4240.0000

LSE

10:13:35

 

83

4240.0000

LSE

10:13:35

 

369

4240.0000

LSE

10:13:35

 

391

4240.0000

LSE

10:13:35

 

54

4241.5000

LSE

10:14:12

 

303

4241.5000

LSE

10:14:12

 

352

4241.5000

LSE

10:14:12

 

18

4240.0000

LSE

10:14:36

 

50

4240.0000

LSE

10:14:36

 

50

4240.0000

LSE

10:14:36

 

185

4240.0000

LSE

10:14:36

 

91

4240.0000

LSE

10:14:36

 

397

4244.5000

LSE

10:15:20

 

230

4247.5000

LSE

10:16:55

 

50

4247.0000

LSE

10:16:55

 

50

4247.0000

LSE

10:16:55

 

373

4247.5000

LSE

10:16:55

 

344

4246.5000

LSE

10:16:58

 

319

4244.5000

LSE

10:18:15

 

337

4244.0000

LSE

10:18:31

 

386

4244.5000

LSE

10:19:31

 

248

4245.5000

LSE

10:20:00

 

88

4245.5000

LSE

10:20:00

 

50

4248.5000

LSE

10:20:55

 

181

4248.5000

LSE

10:20:55

 

50

4248.5000

LSE

10:20:55

 

50

4248.5000

LSE

10:20:55

 

386

4248.5000

LSE

10:20:55

 

329

4248.0000

LSE

10:21:00

 

391

4247.5000

LSE

10:22:40

 

50

4249.5000

LSE

10:23:12

 

126

4249.5000

LSE

10:23:12

 

50

4249.5000

LSE

10:23:12

 

50

4249.5000

LSE

10:23:12

 

13

4249.5000

LSE

10:23:12

 

50

4249.5000

LSE

10:23:12

 

324

4249.5000

LSE

10:23:12

 

81

4247.5000

LSE

10:23:57

 

248

4247.5000

LSE

10:23:57

 

347

4247.5000

LSE

10:25:03

 

16

4249.5000

LSE

10:26:21

 

191

4249.5000

LSE

10:26:21

 

175

4249.5000

LSE

10:26:21

 

345

4250.0000

LSE

10:26:21

 

95

4248.5000

LSE

10:26:22

 

281

4248.5000

LSE

10:26:22

 

40

4245.5000

LSE

10:28:10

 

346

4245.5000

LSE

10:28:10

 

282

4246.0000

LSE

10:29:23

 

221

4246.0000

LSE

10:29:23

 

27

4246.0000

LSE

10:29:23

 

99

4246.0000

LSE

10:29:23

 

338

4244.5000

LSE

10:30:32

 

201

4243.5000

LSE

10:31:02

 

156

4243.5000

LSE

10:31:02

 

133

4244.0000

LSE

10:31:35

 

99

4244.0000

LSE

10:31:35

 

80

4244.0000

LSE

10:31:35

 

30

4244.0000

LSE

10:31:35

 

96

4243.0000

LSE

10:31:53

 

230

4243.0000

LSE

10:31:53

 

295

4240.5000

LSE

10:33:02

 

50

4240.5000

LSE

10:33:02

 

370

4240.5000

LSE

10:33:02

 

323

4240.0000

LSE

10:34:18

 

90

4239.5000

LSE

10:34:39

 

264

4239.5000

LSE

10:34:39

 

26

4239.5000

LSE

10:34:39

 

59

4239.0000

LSE

10:34:43

 

230

4239.0000

LSE

10:34:43

 

370

4241.0000

LSE

10:35:37

 

361

4239.0000

LSE

10:36:02

 

44

4242.0000

LSE

10:37:19

 

291

4242.0000

LSE

10:37:27

 

173

4243.0000

LSE

10:38:22

 

183

4243.0000

LSE

10:38:22

 

230

4242.0000

LSE

10:39:06

 

96

4242.0000

LSE

10:39:14

 

6

4242.0000

LSE

10:39:19

 

329

4241.5000

LSE

10:39:22

 

46

4240.0000

LSE

10:41:05

 

71

4240.0000

LSE

10:41:05

 

266

4240.0000

LSE

10:41:05

 

352

4238.0000

LSE

10:41:33

 

263

4241.5000

LSE

10:45:12

 

325

4241.5000

LSE

10:45:12

 

340

4244.5000

LSE

10:45:53

 

46

4244.5000

LSE

10:45:53

 

525

4245.0000

LSE

10:45:53

 

84

4244.0000

LSE

10:45:58

 

311

4244.0000

LSE

10:45:58

 

29

4244.5000

LSE

10:47:40

 

184

4244.5000

LSE

10:47:40

 

50

4244.5000

LSE

10:47:40

 

50

4244.5000

LSE

10:47:40

 

50

4244.5000

LSE

10:47:40

 

117

4244.5000

LSE

10:47:40

 

209

4244.5000

LSE

10:47:40

 

121

4242.5000

LSE

10:48:30

 

258

4242.5000

LSE

10:48:33

 

50

4246.0000

LSE

10:50:30

 

230

4246.0000

LSE

10:50:30

 

29

4246.0000

LSE

10:50:30

 

188

4246.0000

LSE

10:50:30

 

2

4246.0000

LSE

10:50:30

 

124

4246.0000

LSE

10:50:30

 

342

4246.5000

LSE

10:51:09

 

55

4244.5000

LSE

10:52:34

 

50

4244.5000

LSE

10:52:34

 

50

4244.5000

LSE

10:52:34

 

50

4244.5000

LSE

10:52:34

 

50

4244.5000

LSE

10:52:34

 

70

4244.5000

LSE

10:52:34

 

50

4244.5000

LSE

10:52:34

 

386

4245.5000

LSE

10:52:34

 

392

4246.0000

LSE

10:54:55

 

635

4247.5000

LSE

10:56:37

 

37

4249.0000

LSE

10:57:43

 

489

4249.0000

LSE

10:58:09

 

574

4250.0000

LSE

10:59:10

 

123

4249.5000

LSE

10:59:23

 

484

4251.5000

LSE

11:00:30

 

74

4251.0000

LSE

11:00:45

 

302

4251.0000

LSE

11:00:45

 

2

4251.5000

LSE

11:00:45

 

332

4251.5000

LSE

11:00:45

 

6

4254.0000

LSE

11:02:40

 

50

4254.0000

LSE

11:02:40

 

226

4254.0000

LSE

11:02:40

 

50

4254.0000

LSE

11:02:40

 

254

4254.0000

LSE

11:02:40

 

50

4254.0000

LSE

11:02:40

 

50

4253.5000

LSE

11:02:40

 

418

4254.0000

LSE

11:02:40

 

23

4254.0000

LSE

11:02:40

 

197

4256.5000

LSE

11:05:03

 

158

4256.5000

LSE

11:05:03

 

613

4258.5000

LSE

11:06:35

 

459

4258.0000

LSE

11:06:36

 

389

4257.5000

LSE

11:06:56

 

367

4258.0000

LSE

11:08:28

 

472

4259.0000

LSE

11:10:03

 

365

4259.0000

LSE

11:10:03

 

385

4258.5000

LSE

11:10:04

 

141

4258.5000

LSE

11:10:27

 

183

4258.5000

LSE

11:10:27

 

87

4258.0000

LSE

11:12:32

 

306

4258.0000

LSE

11:12:32

 

280

4257.5000

LSE

11:12:47

 

50

4257.5000

LSE

11:12:47

 

328

4257.5000

LSE

11:12:47

 

12

4257.5000

LSE

11:12:47

 

228

4257.5000

LSE

11:13:47

 

92

4257.5000

LSE

11:13:47

 

376

4256.5000

LSE

11:15:00

 

247

4255.5000

LSE

11:15:35

 

83

4255.5000

LSE

11:15:35

 

9

4255.5000

LSE

11:15:35

 

337

4255.0000

LSE

11:17:06

 

105

4253.0000

LSE

11:18:04

 

240

4253.0000

LSE

11:18:04

 

50

4255.0000

LSE

11:20:11

 

50

4255.0000

LSE

11:20:11

 

193

4255.0000

LSE

11:20:11

 

50

4255.0000

LSE

11:20:11

 

329

4255.5000

LSE

11:20:11

 

243

4255.5000

LSE

11:22:11

 

153

4255.5000

LSE

11:22:11

 

398

4255.0000

LSE

11:22:15

 

347

4257.0000

LSE

11:25:20

 

334

4257.0000

LSE

11:25:59

 

383

4256.0000

LSE

11:26:09

 

324

4256.0000

LSE

11:26:27

 

240

4255.5000

LSE

11:28:03

 

118

4255.5000

LSE

11:28:03

 

329

4256.5000

LSE

11:29:28

 

122

4258.0000

LSE

11:30:59

 

247

4258.0000

LSE

11:30:59

 

50

4257.5000

LSE

11:31:19

 

50

4257.5000

LSE

11:31:19

 

176

4257.5000

LSE

11:31:19

 

50

4257.5000

LSE

11:31:19

 

353

4257.5000

LSE

11:31:19

 

387

4258.0000

LSE

11:32:44

 

234

4257.5000

LSE

11:35:27

 

2

4257.5000

LSE

11:35:49

 

50

4258.0000

LSE

11:36:42

 

29

4258.0000

LSE

11:36:42

 

270

4258.0000

LSE

11:36:42

 

328

4258.0000

LSE

11:36:42

 

392

4258.5000

LSE

11:40:02

 

333

4258.0000

LSE

11:42:03

 

418

4258.5000

LSE

11:42:03

 

367

4259.5000

LSE

11:42:03

 

357

4257.5000

LSE

11:43:27

 

48

4257.5000

LSE

11:43:48

 

339

4257.5000

LSE

11:43:48

 

334

4254.5000

LSE

11:44:46

 

211

4254.5000

LSE

11:46:19

 

116

4254.5000

LSE

11:46:19

 

7

4253.5000

LSE

11:46:42

 

50

4253.5000

LSE

11:46:42

 

50

4253.5000

LSE

11:46:42

 

203

4253.5000

LSE

11:46:42

 

50

4253.5000

LSE

11:46:42

 

396

4252.5000

LSE

11:47:56

 

43

4254.0000

LSE

11:50:19

 

50

4254.0000

LSE

11:50:19

 

302

4254.0000

LSE

11:50:19

 

388

4254.0000

LSE

11:50:19

 

137

4251.0000

LSE

11:51:09

 

92

4251.0000

LSE

11:51:09

 

143

4251.0000

LSE

11:51:22

 

335

4248.5000

LSE

11:52:01

 

277

4248.5000

LSE

11:53:40

 

94

4248.5000

LSE

11:53:40

 

40

4248.5000

LSE

11:54:30

 

331

4248.5000

LSE

11:54:38

 

72

4247.0000

LSE

11:55:20

 

301

4247.0000

LSE

11:55:20

 

343

4246.0000

LSE

11:56:13

 

94

4244.0000

LSE

11:56:52

 

36

4244.0000

LSE

11:57:03

 

256

4244.0000

LSE

11:57:03

 

320

4239.0000

LSE

11:57:53

 

385

4239.5000

LSE

11:59:25

 

7

4239.5000

LSE

11:59:40

 

333

4239.5000

LSE

11:59:40

 

95

4236.5000

LSE

12:00:22

 

299

4236.5000

LSE

12:00:22

 

33

4236.0000

LSE

12:01:30

 

121

4236.0000

LSE

12:01:31

 

199

4236.0000

LSE

12:01:31

 

60

4234.5000

LSE

12:02:19

 

262

4234.5000

LSE

12:02:19

 

369

4238.0000

LSE

12:03:47

 

367

4239.0000

LSE

12:03:47

 

93

4238.0000

LSE

12:05:02

 

98

4238.0000

LSE

12:05:02

 

159

4238.0000

LSE

12:05:02

 

96

4239.0000

LSE

12:06:11

 

94

4239.0000

LSE

12:06:22

 

193

4239.0000

LSE

12:06:24

 

383

4238.5000

LSE

12:06:56

 

380

4237.5000

LSE

12:08:56

 

350

4237.0000

LSE

12:09:21

 

375

4238.5000

LSE

12:10:51

 

46

4239.5000

LSE

12:12:18

 

303

4239.5000

LSE

12:12:18

 

177

4240.0000

LSE

12:12:18

 

78

4240.0000

LSE

12:12:18

 

53

4240.0000

LSE

12:12:18

 

22

4240.0000

LSE

12:12:18

 

380

4240.0000

LSE

12:13:31

 

250

4238.0000

LSE

12:14:19

 

50

4238.0000

LSE

12:14:19

 

25

4238.0000

LSE

12:14:19

 

17

4241.5000

LSE

12:16:04

 

327

4241.5000

LSE

12:16:04

 

380

4240.0000

LSE

12:17:05

 

2

4240.0000

LSE

12:17:05

 

303

4239.5000

LSE

12:17:52

 

70

4239.5000

LSE

12:18:03

 

370

4240.0000

LSE

12:20:03

 

337

4243.0000

LSE

12:21:26

 

379

4243.0000

LSE

12:21:26

 

187

4241.5000

LSE

12:21:47

 

210

4241.5000

LSE

12:21:47

 

336

4240.5000

LSE

12:23:41

 

365

4242.5000

LSE

12:25:27

 

364

4243.0000

LSE

12:25:27

 

2

4243.0000

LSE

12:27:40

 

95

4243.0000

LSE

12:27:40

 

416

4246.5000

LSE

12:30:17

 

121

4246.0000

LSE

12:31:21

 

77

4246.0000

LSE

12:31:21

 

320

4246.0000

LSE

12:31:21

 

50

4247.0000

LSE

12:31:33

 

50

4247.0000

LSE

12:31:33

 

50

4247.0000

LSE

12:31:33

 

50

4247.0000

LSE

12:31:33

 

166

4247.0000

LSE

12:31:33

 

455

4246.0000

LSE

12:33:27

 

345

4246.5000

LSE

12:33:27

 

71

4246.5000

LSE

12:34:10

 

50

4246.5000

LSE

12:34:10

 

220

4246.5000

LSE

12:34:10

 

386

4246.5000

LSE

12:34:10

 

16

4248.0000

LSE

12:37:29

 

315

4248.0000

LSE

12:37:29

 

70

4248.0000

LSE

12:37:29

 

58

4247.5000

LSE

12:38:14

 

302

4247.5000

LSE

12:38:14

 

245

4248.0000

LSE

12:38:14

 

92

4248.0000

LSE

12:38:14

 

374

4246.5000

LSE

12:39:26

 

298

4246.0000

LSE

12:40:39

 

30

4246.0000

LSE

12:40:39

 

50

4246.5000

LSE

12:42:16

 

42

4246.5000

LSE

12:42:16

 

50

4246.5000

LSE

12:42:16

 

210

4246.5000

LSE

12:42:16

 

345

4246.5000

LSE

12:42:16

 

361

4246.5000

LSE

12:44:03

 

374

4247.0000

LSE

12:44:03

 

153

4247.0000

LSE

12:45:16

 

196

4247.0000

LSE

12:45:16

 

307

4248.5000

LSE

12:46:48

 

38

4248.5000

LSE

12:46:48

 

350

4248.0000

LSE

12:46:56

 

353

4246.5000

LSE

12:48:43

 

336

4247.0000

LSE

12:49:08

 

363

4245.0000

LSE

12:50:48

 

31

4244.0000

LSE

12:52:43

 

339

4244.0000

LSE

12:52:43

 

299

4244.0000

LSE

12:53:41

 

50

4244.0000

LSE

12:53:41

 

352

4245.0000

LSE

12:53:41

 

341

4244.0000

LSE

12:54:14

 

238

4244.5000

LSE

12:55:27

 

142

4244.5000

LSE

12:55:27

 

325

4248.0000

LSE

12:56:16

 

374

4247.5000

LSE

12:57:55

 

148

4246.5000

LSE

12:58:54

 

146

4246.5000

LSE

12:58:54

 

45

4246.5000

LSE

12:58:54

 

48

4246.5000

LSE

12:58:56

 

337

4246.5000

LSE

13:01:07

 

392

4248.5000

LSE

13:01:22

 

126

4250.5000

LSE

13:02:41

 

216

4250.5000

LSE

13:02:41

 

15

4250.5000

LSE

13:03:25

 

60

4250.5000

LSE

13:03:25

 

150

4250.5000

LSE

13:03:30

 

94

4250.5000

LSE

13:03:30

 

360

4252.5000

LSE

13:05:12

 

369

4252.0000

LSE

13:05:13

 

50

4253.0000

LSE

13:07:10

 

50

4253.0000

LSE

13:07:10

 

50

4253.0000

LSE

13:07:10

 

332

4253.0000

LSE

13:07:10

 

364

4253.0000

LSE

13:08:57

 

382

4252.5000

LSE

13:09:20

 

377

4253.5000

LSE

13:12:20

 

330

4253.0000

LSE

13:12:33

 

311

4255.0000

LSE

13:16:05

 

74

4255.0000

LSE

13:16:05

 

354

4255.0000

LSE

13:16:05

 

380

4254.5000

LSE

13:16:25

 

396

4255.5000

LSE

13:17:10

 

50

4254.5000

LSE

13:18:01

 

346

4255.0000

LSE

13:18:01

 

335

4256.0000

LSE

13:18:48

 

60

4256.0000

LSE

13:18:48

 

276

4256.0000

LSE

13:21:44

 

119

4256.0000

LSE

13:21:44

 

92

4257.0000

LSE

13:21:44

 

175

4257.0000

LSE

13:21:44

 

50

4257.0000

LSE

13:21:44

 

50

4257.0000

LSE

13:21:44

 

50

4257.0000

LSE

13:21:44

 

494

4258.0000

LSE

13:21:44

 

12

4256.5000

LSE

13:25:52

 

482

4257.0000

LSE

13:25:52

 

722

4258.0000

LSE

13:25:52

 

232

4257.0000

LSE

13:27:06

 

93

4257.0000

LSE

13:27:06

 

125

4260.0000

LSE

13:29:17

 

440

4260.5000

LSE

13:29:17

 

345

4260.0000

LSE

13:29:37

 

344

4260.0000

LSE

13:29:37

 

365

4259.0000

LSE

13:30:01

 

155

4248.0000

LSE

13:30:07

 

175

4248.0000

LSE

13:30:07

 

387

4241.5000

LSE

13:30:41

 

342

4235.0000

LSE

13:30:46

 

388

4238.5000

LSE

13:31:49

 

398

4238.5000

LSE

13:31:49

 

165

4237.0000

LSE

13:32:39

 

2

4237.0000

LSE

13:32:39

 

172

4237.0000

LSE

13:32:39

 

370

4241.0000

LSE

13:33:17

 

249

4234.0000

LSE

13:33:59

 

96

4234.0000

LSE

13:33:59

 

333

4242.0000

LSE

13:35:06

 

57

4240.5000

LSE

13:35:19

 

50

4240.5000

LSE

13:35:19

 

50

4240.5000

LSE

13:35:19

 

35

4240.5000

LSE

13:35:19

 

106

4240.5000

LSE

13:35:19

 

50

4240.5000

LSE

13:35:19

 

50

4240.5000

LSE

13:35:19

 

344

4240.5000

LSE

13:36:07

 

347

4244.5000

LSE

13:37:06

 

323

4242.0000

LSE

13:37:25

 

356

4240.5000

LSE

13:38:35

 

178

4243.0000

LSE

13:39:34

 

210

4243.0000

LSE

13:39:34

 

395

4242.0000

LSE

13:40:03

 

269

4238.0000

LSE

13:40:40

 

92

4238.0000

LSE

13:40:41

 

391

4242.5000

LSE

13:42:05

 

187

4243.5000

LSE

13:43:17

 

211

4243.5000

LSE

13:43:17

 

351

4244.0000

LSE

13:43:58

 

345

4251.5000

LSE

13:45:10

 

9

4251.0000

LSE

13:45:12

 

332

4251.0000

LSE

13:45:12

 

100

4250.5000

LSE

13:46:46

 

148

4250.0000

LSE

13:46:46

 

34

4250.5000

LSE

13:46:46

 

85

4250.5000

LSE

13:46:46

 

354

4250.5000

LSE

13:46:46

 

370

4250.5000

LSE

13:47:51

 

22

4250.5000

LSE

13:47:51

 

148

4248.5000

LSE

13:48:34

 

178

4248.5000

LSE

13:48:34

 

26

4246.5000

LSE

13:48:57

 

350

4246.5000

LSE

13:48:57

 

321

4244.5000

LSE

13:49:56

 

60

4244.5000

LSE

13:49:56

 

91

4244.5000

LSE

13:51:12

 

107

4244.5000

LSE

13:51:12

 

50

4244.5000

LSE

13:51:12

 

50

4244.5000

LSE

13:51:12

 

50

4244.5000

LSE

13:51:12

 

394

4244.5000

LSE

13:51:12

 

50

4244.5000

LSE

13:52:13

 

386

4245.5000

LSE

13:53:16

 

129

4245.5000

LSE

13:53:25

 

205

4245.5000

LSE

13:53:30

 

175

4245.5000

LSE

13:53:49

 

126

4245.5000

LSE

13:53:54

 

25

4245.5000

LSE

13:53:54

 

95

4245.0000

LSE

13:53:55

 

291

4245.0000

LSE

13:53:55

 

284

4247.0000

LSE

13:54:50

 

50

4247.0000

LSE

13:54:50

 

353

4247.0000

LSE

13:54:50

 

120

4243.0000

LSE

13:55:37

 

259

4243.0000

LSE

13:55:37

 

42

4240.5000

LSE

13:56:30

 

2

4240.5000

LSE

13:56:31

 

253

4240.5000

LSE

13:56:34

 

94

4240.5000

LSE

13:56:34

 

336

4242.5000

LSE

13:58:21

 

294

4244.0000

LSE

13:58:42

 

94

4244.0000

LSE

13:58:42

 

77

4243.0000

LSE

13:59:10

 

388

4243.5000

LSE

13:59:33

 

243

4245.5000

LSE

14:00:19

 

89

4245.5000

LSE

14:00:19

 

396

4246.0000

LSE

14:02:00

 

388

4247.0000

LSE

14:02:00

 

282

4246.0000

LSE

14:02:31

 

62

4246.0000

LSE

14:02:31

 

164

4250.5000

LSE

14:03:58

 

50

4250.5000

LSE

14:03:58

 

67

4250.5000

LSE

14:03:58

 

50

4250.5000

LSE

14:03:58

 

50

4250.0000

LSE

14:03:58

 

18

4250.0000

LSE

14:03:58

 

325

4250.0000

LSE

14:03:58

 

343

4249.5000

LSE

14:03:59

 

352

4248.5000

LSE

14:04:30

 

57

4249.5000

LSE

14:05:07

 

84

4249.5000

LSE

14:05:07

 

66

4249.5000

LSE

14:05:07

 

50

4249.5000

LSE

14:05:07

 

50

4249.5000

LSE

14:05:07

 

50

4249.5000

LSE

14:05:07

 

244

4248.5000

LSE

14:05:22

 

50

4248.5000

LSE

14:05:22

 

66

4248.5000

LSE

14:05:22

 

393

4246.5000

LSE

14:07:23

 

397

4247.0000

LSE

14:08:01

 

259

4246.5000

LSE

14:08:09

 

61

4246.5000

LSE

14:08:09

 

363

4247.5000

LSE

14:09:14

 

329

4247.5000

LSE

14:10:01

 

82

4247.0000

LSE

14:10:05

 

308

4247.0000

LSE

14:10:05

 

112

4247.0000

LSE

14:10:38

 

215

4247.0000

LSE

14:10:53

 

328

4247.0000

LSE

14:11:47

 

70

4247.0000

LSE

14:11:47

 

379

4249.0000

LSE

14:12:58

 

100

4248.5000

LSE

14:13:26

 

287

4248.5000

LSE

14:13:27

 

154

4248.5000

LSE

14:15:19

 

310

4248.5000

LSE

14:15:19

 

276

4248.0000

LSE

14:15:37

 

135

4248.0000

LSE

14:15:37

 

74

4248.0000

LSE

14:15:49

 

202

4248.0000

LSE

14:15:49

 

64

4248.0000

LSE

14:15:49

 

100

4247.5000

LSE

14:16:03

 

100

4247.5000

LSE

14:16:03

 

164

4247.5000

LSE

14:16:04

 

133

4245.5000

LSE

14:17:12

 

265

4245.5000

LSE

14:17:12

 

151

4245.5000

LSE

14:18:21

 

105

4245.5000

LSE

14:18:21

 

84

4245.5000

LSE

14:18:21

 

40

4245.0000

LSE

14:18:38

 

390

4245.5000

LSE

14:19:44

 

133

4245.5000

LSE

14:19:45

 

58

4245.5000

LSE

14:19:45

 

67

4245.5000

LSE

14:19:45

 

50

4245.5000

LSE

14:19:45

 

50

4245.5000

LSE

14:19:45

 

372

4244.0000

LSE

14:20:41

 

274

4243.0000

LSE

14:20:50

 

53

4243.0000

LSE

14:20:50

 

68

4244.5000

LSE

14:22:17

 

57

4244.5000

LSE

14:22:17

 

58

4244.5000

LSE

14:22:18

 

185

4244.5000

LSE

14:22:18

 

106

4244.5000

LSE

14:22:30

 

50

4244.5000

LSE

14:22:30

 

50

4244.5000

LSE

14:22:30

 

66

4244.5000

LSE

14:22:30

 

58

4244.5000

LSE

14:22:30

 

47

4244.5000

LSE

14:22:30

 

345

4246.0000

LSE

14:23:33

 

22

4245.5000

LSE

14:23:48

 

304

4245.5000

LSE

14:23:55

 

384

4245.0000

LSE

14:25:35

 

141

4246.0000

LSE

14:25:50

 

238

4246.0000

LSE

14:25:50

 

162

4250.0000

LSE

14:27:14

 

58

4250.0000

LSE

14:27:14

 

50

4250.0000

LSE

14:27:14

 

50

4250.0000

LSE

14:27:14

 

67

4250.0000

LSE

14:27:14

 

393

4249.5000

LSE

14:27:29

 

335

4249.5000

LSE

14:27:29

 

145

4248.5000

LSE

14:27:30

 

171

4248.5000

LSE

14:27:30

 

50

4248.5000

LSE

14:27:30

 

4

4248.5000

LSE

14:27:30

 

154

4249.0000

LSE

14:28:25

 

50

4249.0000

LSE

14:28:25

 

66

4249.0000

LSE

14:28:25

 

50

4249.0000

LSE

14:28:25

 

372

4249.0000

LSE

14:28:25

 

361

4248.5000

LSE

14:28:32

 

30

4248.5000

LSE

14:28:32

 

334

4246.5000

LSE

14:29:08

 

184

4246.5000

LSE

14:30:01

 

77

4246.5000

LSE

14:30:01

 

26

4246.5000

LSE

14:30:01

 

307

4249.5000

LSE

14:30:26

 

39

4249.5000

LSE

14:30:26

 

30

4249.5000

LSE

14:30:26

 

152

4248.5000

LSE

14:30:31

 

238

4248.5000

LSE

14:30:31

 

2

4248.0000

LSE

14:30:37

 

357

4248.0000

LSE

14:30:45

 

34

4248.0000

LSE

14:30:45

 

433

4247.0000

LSE

14:31:12

 

137

4246.0000

LSE

14:31:15

 

105

4246.0000

LSE

14:31:15

 

137

4246.0000

LSE

14:31:15

 

222

4246.0000

LSE

14:31:44

 

106

4246.0000

LSE

14:31:44

 

45

4245.0000

LSE

14:31:50

 

13

4245.0000

LSE

14:31:50

 

384

4245.5000

LSE

14:31:50

 

100

4245.0000

LSE

14:31:53

 

100

4245.0000

LSE

14:31:53

 

9

4245.0000

LSE

14:31:57

 

260

4245.0000

LSE

14:31:57

 

50

4245.0000

LSE

14:31:57

 

67

4245.0000

LSE

14:31:57

 

38

4245.0000

LSE

14:31:57

 

81

4245.0000

LSE

14:31:57

 

34

4244.0000

LSE

14:32:45

 

199

4244.0000

LSE

14:33:05

 

143

4244.0000

LSE

14:33:05

 

75

4244.0000

LSE

14:33:05

 

196

4244.0000

LSE

14:33:05

 

9

4244.0000

LSE

14:33:05

 

2

4244.0000

LSE

14:33:05

 

29

4244.0000

LSE

14:33:05

 

26

4243.5000

LSE

14:33:13

 

60

4243.5000

LSE

14:33:13

 

66

4242.5000

LSE

14:33:14

 

50

4242.5000

LSE

14:33:14

 

50

4242.5000

LSE

14:33:14

 

280

4243.5000

LSE

14:33:14

 

26

4242.0000

LSE

14:33:15

 

300

4242.0000

LSE

14:33:15

 

339

4240.5000

LSE

14:33:19

 

299

4240.5000

LSE

14:33:40

 

55

4240.5000

LSE

14:33:40

 

32

4240.5000

LSE

14:33:40

 

253

4241.0000

LSE

14:34:50

 

142

4241.0000

LSE

14:34:50

 

341

4242.5000

LSE

14:35:11

 

288

4242.5000

LSE

14:35:11

 

38

4242.5000

LSE

14:35:11

 

162

4253.0000

LSE

14:36:21

 

171

4253.0000

LSE

14:36:21

 

283

4253.5000

LSE

14:36:21

 

45

4253.5000

LSE

14:36:21

 

232

4253.5000

LSE

14:36:21

 

145

4253.5000

LSE

14:36:21

 

50

4253.5000

LSE

14:36:44

 

175

4253.5000

LSE

14:36:44

 

285

4253.5000

LSE

14:36:52

 

107

4253.5000

LSE

14:36:52

 

66

4253.0000

LSE

14:36:56

 

282

4253.0000

LSE

14:36:56

 

380

4252.5000

LSE

14:36:57

 

347

4251.5000

LSE

14:36:59

 

8

4251.5000

LSE

14:37:00

 

361

4252.5000

LSE

14:37:31

 

343

4252.0000

LSE

14:37:34

 

304

4251.0000

LSE

14:37:53

 

43

4251.0000

LSE

14:37:54

 

76

4252.5000

LSE

14:39:01

 

363

4252.5000

LSE

14:39:01

 

58

4257.5000

LSE

14:39:37

 

175

4257.5000

LSE

14:39:37

 

50

4257.5000

LSE

14:39:37

 

50

4257.5000

LSE

14:39:37

 

319

4257.0000

LSE

14:39:44

 

461

4257.0000

LSE

14:39:44

 

385

4256.5000

LSE

14:40:07

 

70

4260.5000

LSE

14:41:01

 

249

4260.5000

LSE

14:41:01

 

70

4260.5000

LSE

14:41:01

 

144

4261.0000

LSE

14:41:01

 

144

4261.0000

LSE

14:41:01

 

38

4261.0000

LSE

14:41:01

 

175

4262.0000

LSE

14:41:01

 

151

4262.0000

LSE

14:41:01

 

341

4261.0000

LSE

14:41:20

 

59

4260.0000

LSE

14:41:35

 

142

4260.0000

LSE

14:41:35

 

183

4260.0000

LSE

14:41:35

 

40

4260.0000

LSE

14:41:35

 

50

4259.0000

LSE

14:41:59

 

66

4259.0000

LSE

14:41:59

 

38

4259.0000

LSE

14:41:59

 

50

4259.0000

LSE

14:41:59

 

175

4259.0000

LSE

14:41:59

 

207

4259.5000

LSE

14:41:59

 

154

4259.5000

LSE

14:41:59

 

283

4258.0000

LSE

14:42:37

 

70

4258.0000

LSE

14:42:37

 

30

4258.0000

LSE

14:42:37

 

354

4265.5000

LSE

14:44:24

 

403

4265.5000

LSE

14:44:24

 

339

4265.5000

LSE

14:44:24

 

380

4266.0000

LSE

14:44:24

 

68

4265.0000

LSE

14:44:25

 

313

4265.0000

LSE

14:44:25

 

344

4268.5000

LSE

14:44:53

 

362

4267.5000

LSE

14:44:54

 

338

4265.0000

LSE

14:45:21

 

61

4261.5000

LSE

14:45:49

 

291

4261.5000

LSE

14:45:49

 

339

4260.5000

LSE

14:45:50

 

226

4260.0000

LSE

14:46:24

 

128

4260.0000

LSE

14:46:24

 

338

4260.0000

LSE

14:47:02

 

354

4259.5000

LSE

14:47:06

 

58

4260.0000

LSE

14:48:07

 

76

4260.0000

LSE

14:48:07

 

94

4259.5000

LSE

14:48:20

 

67

4259.5000

LSE

14:48:20

 

40

4259.5000

LSE

14:48:20

 

50

4259.5000

LSE

14:48:20

 

50

4259.5000

LSE

14:48:20

 

67

4259.5000

LSE

14:48:20

 

58

4259.5000

LSE

14:48:20

 

378

4259.5000

LSE

14:48:20

 

66

4259.5000

LSE

14:48:41

 

43

4259.5000

LSE

14:48:41

 

379

4259.5000

LSE

14:48:41

 

200

4258.5000

LSE

14:48:53

 

184

4258.5000

LSE

14:48:53

 

151

4258.5000

LSE

14:49:42

 

224

4258.5000

LSE

14:49:42

 

302

4257.5000

LSE

14:49:45

 

75

4257.5000

LSE

14:49:45

 

367

4257.0000

LSE

14:50:03

 

365

4256.0000

LSE

14:50:12

 

133

4257.5000

LSE

14:50:57

 

264

4257.5000

LSE

14:50:57

 

321

4257.0000

LSE

14:51:01

 

50

4256.0000

LSE

14:52:14

 

52

4256.0000

LSE

14:52:14

 

234

4256.0000

LSE

14:52:14

 

60

4256.0000

LSE

14:52:14

 

155

4255.5000

LSE

14:52:21

 

3

4255.5000

LSE

14:52:21

 

179

4255.5000

LSE

14:52:21

 

60

4255.5000

LSE

14:52:21

 

56

4255.5000

LSE

14:52:57

 

61

4255.5000

LSE

14:52:57

 

149

4255.5000

LSE

14:52:57

 

117

4255.5000

LSE

14:52:57

 

61

4255.0000

LSE

14:53:00

 

221

4255.0000

LSE

14:53:00

 

90

4255.0000

LSE

14:53:00

 

354

4255.5000

LSE

14:53:44

 

50

4256.0000

LSE

14:53:44

 

175

4256.0000

LSE

14:53:44

 

38

4256.0000

LSE

14:53:44

 

66

4256.0000

LSE

14:53:44

 

50

4256.0000

LSE

14:53:44

 

66

4256.0000

LSE

14:53:44

 

83

4256.0000

LSE

14:53:44

 

50

4256.0000

LSE

14:53:44

 

394

4255.0000

LSE

14:54:12

 

2

4255.0000

LSE

14:54:12

 

353

4255.5000

LSE

14:55:03

 

213

4256.0000

LSE

14:55:31

 

50

4256.0000

LSE

14:55:31

 

148

4256.0000

LSE

14:55:31

 

59

4255.5000

LSE

14:55:34

 

390

4256.0000

LSE

14:55:34

 

7

4256.0000

LSE

14:55:34

 

304

4255.5000

LSE

14:55:42

 

323

4254.0000

LSE

14:55:56

 

391

4256.0000

LSE

14:56:50

 

70

4256.5000

LSE

14:57:03

 

278

4256.5000

LSE

14:57:03

 

18

4255.5000

LSE

14:57:27

 

18

4255.5000

LSE

14:57:27

 

304

4255.5000

LSE

14:57:27

 

391

4256.0000

LSE

14:57:27

 

19

4254.0000

LSE

14:57:56

 

304

4254.0000

LSE

14:57:56

 

260

4253.5000

LSE

14:57:58

 

124

4253.5000

LSE

14:57:58

 

390

4252.0000

LSE

14:58:58

 

100

4252.0000

LSE

14:59:16

 

197

4252.0000

LSE

14:59:16

 

50

4252.0000

LSE

14:59:16

 

46

4252.0000

LSE

14:59:16

 

262

4255.5000

LSE

15:00:31

 

75

4255.5000

LSE

15:00:31

 

203

4255.5000

LSE

15:00:31

 

189

4255.5000

LSE

15:00:31

 

119

4256.0000

LSE

15:00:31

 

260

4256.0000

LSE

15:00:31

 

255

4256.0000

LSE

15:00:31

 

119

4256.0000

LSE

15:00:31

 

2

4254.0000

LSE

15:01:03

 

15

4254.0000

LSE

15:01:03

 

58

4254.0000

LSE

15:01:03

 

22

4254.0000

LSE

15:01:07

 

270

4254.0000

LSE

15:01:07

 

22

4254.0000

LSE

15:01:07

 

405

4253.0000

LSE

15:02:04

 

351

4252.5000

LSE

15:02:07

 

385

4252.0000

LSE

15:02:09

 

331

4250.5000

LSE

15:03:04

 

375

4249.5000

LSE

15:03:11

 

9

4249.5000

LSE

15:03:11

 

156

4249.0000

LSE

15:03:23

 

181

4249.0000

LSE

15:03:23

 

168

4249.0000

LSE

15:04:11

 

123

4249.0000

LSE

15:04:11

 

30

4249.0000

LSE

15:04:11

 

57

4252.0000

LSE

15:05:23

 

115

4252.5000

LSE

15:05:34

 

234

4252.5000

LSE

15:05:34

 

272

4251.5000

LSE

15:05:38

 

49

4251.5000

LSE

15:05:38

 

66

4251.5000

LSE

15:05:38

 

50

4251.5000

LSE

15:05:38

 

277

4252.0000

LSE

15:05:38

 

307

4252.0000

LSE

15:05:38

 

351

4250.5000

LSE

15:06:05

 

175

4254.5000

LSE

15:07:28

 

66

4254.5000

LSE

15:07:28

 

175

4254.5000

LSE

15:07:28

 

70

4254.5000

LSE

15:07:28

 

339

4254.0000

LSE

15:07:29

 

324

4254.0000

LSE

15:07:29

 

131

4253.5000

LSE

15:07:33

 

128

4253.5000

LSE

15:07:33

 

116

4253.5000

LSE

15:07:33

 

330

4252.5000

LSE

15:07:59

 

345

4255.5000

LSE

15:09:22

 

106

4256.5000

LSE

15:09:53

 

66

4256.5000

LSE

15:09:53

 

50

4256.5000

LSE

15:09:53

 

50

4256.5000

LSE

15:09:53

 

27

4256.5000

LSE

15:09:54

 

66

4256.5000

LSE

15:09:54

 

50

4256.5000

LSE

15:09:54

 

175

4256.5000

LSE

15:09:54

 

50

4256.0000

LSE

15:09:54

 

50

4256.0000

LSE

15:09:54

 

35

4256.0000

LSE

15:09:54

 

393

4256.0000

LSE

15:09:54

 

315

4256.0000

LSE

15:09:54

 

172

4256.0000

LSE

15:11:05

 

175

4256.0000

LSE

15:11:05

 

122

4259.5000

LSE

15:11:40

 

230

4259.5000

LSE

15:11:40

 

182

4259.0000

LSE

15:11:43

 

89

4259.0000

LSE

15:11:56

 

89

4259.0000

LSE

15:11:56

 

65

4259.0000

LSE

15:11:56

 

94

4259.0000

LSE

15:12:05

 

260

4259.0000

LSE

15:12:05

 

354

4259.5000

LSE

15:12:43

 

338

4259.0000

LSE

15:12:48

 

173

4260.0000

LSE

15:13:23

 

216

4260.0000

LSE

15:13:23

 

246

4259.5000

LSE

15:13:40

 

93

4259.5000

LSE

15:13:40

 

260

4259.0000

LSE

15:13:51

 

82

4259.5000

LSE

15:14:31

 

240

4259.5000

LSE

15:14:31

 

259

4260.0000

LSE

15:15:25

 

102

4260.0000

LSE

15:15:25

 

81

4258.5000

LSE

15:15:26

 

251

4258.5000

LSE

15:15:26

 

396

4259.5000

LSE

15:15:26

 

299

4259.0000

LSE

15:16:26

 

38

4259.0000

LSE

15:16:26

 

376

4264.0000

LSE

15:17:51

 

36

4264.0000

LSE

15:17:51

 

89

4264.0000

LSE

15:17:51

 

119

4264.0000

LSE

15:17:51

 

220

4264.0000

LSE

15:17:51

 

302

4263.5000

LSE

15:17:52

 

158

4263.5000

LSE

15:17:52

 

11

4263.5000

LSE

15:17:54

 

383

4263.5000

LSE

15:17:54

 

183

4263.0000

LSE

15:18:39

 

164

4263.0000

LSE

15:18:39

 

343

4262.5000

LSE

15:18:40

 

382

4262.5000

LSE

15:19:20

 

359

4265.0000

LSE

15:20:35

 

133

4265.0000

LSE

15:20:35

 

50

4265.0000

LSE

15:20:35

 

67

4265.0000

LSE

15:20:35

 

76

4265.0000

LSE

15:20:35

 

50

4265.0000

LSE

15:20:35

 

160

4265.0000

LSE

15:20:35

 

226

4265.0000

LSE

15:20:35

 

10

4265.0000

LSE

15:20:35

 

149

4266.0000

LSE

15:22:03

 

37

4266.0000

LSE

15:22:03

 

237

4266.0000

LSE

15:22:21

 

153

4266.0000

LSE

15:22:21

 

187

4266.0000

LSE

15:22:21

 

55

4269.0000

LSE

15:23:29

 

326

4269.0000

LSE

15:24:02

 

17

4269.0000

LSE

15:24:02

 

194

4269.0000

LSE

15:24:03

 

424

4269.0000

LSE

15:24:03

 

194

4269.0000

LSE

15:24:03

 

85

4269.0000

LSE

15:24:24

 

184

4269.0000

LSE

15:24:24

 

89

4269.0000

LSE

15:24:24

 

365

4268.5000

LSE

15:24:27

 

367

4270.0000

LSE

15:25:11

 

133

4269.5000

LSE

15:25:24

 

212

4269.5000

LSE

15:25:24

 

1

4271.0000

LSE

15:26:44

 

2

4271.0000

LSE

15:26:47

 

613

4271.0000

LSE

15:27:03

 

383

4271.0000

LSE

15:27:10

 

309

4270.5000

LSE

15:27:16

 

69

4270.5000

LSE

15:27:16

 

273

4271.5000

LSE

15:28:33

 

100

4271.5000

LSE

15:28:33

 

30

4271.0000

LSE

15:28:36

 

373

4271.0000

LSE

15:28:36

 

328

4270.5000

LSE

15:28:40

 

11

4269.0000

LSE

15:29:01

 

36

4270.5000

LSE

15:29:38

 

50

4270.5000

LSE

15:29:52

 

126

4270.5000

LSE

15:29:52

 

185

4270.5000

LSE

15:29:52

 

292

4270.5000

LSE

15:29:52

 

94

4270.0000

LSE

15:29:58

 

131

4270.0000

LSE

15:30:00

 

2

4270.0000

LSE

15:30:00

 

66

4270.0000

LSE

15:30:00

 

59

4270.0000

LSE

15:30:00

 

257

4270.0000

LSE

15:30:36

 

74

4270.0000

LSE

15:30:36

 

54

4269.0000

LSE

15:30:54

 

117

4269.0000

LSE

15:30:54

 

170

4269.0000

LSE

15:30:54

 

349

4268.0000

LSE

15:31:06

 

23

4268.0000

LSE

15:31:06

 

2

4267.5000

LSE

15:31:44

 

1

4267.5000

LSE

15:31:45

 

44

4267.5000

LSE

15:31:45

 

268

4267.5000

LSE

15:31:45

 

43

4267.5000

LSE

15:31:45

 

375

4264.5000

LSE

15:32:10

 

371

4263.0000

LSE

15:32:34

 

357

4263.5000

LSE

15:33:21

 

78

4263.0000

LSE

15:33:24

 

260

4263.0000

LSE

15:33:24

 

19

4263.0000

LSE

15:33:24

 

162

4262.5000

LSE

15:33:43

 

218

4262.5000

LSE

15:33:43

 

284

4262.0000

LSE

15:34:25

 

51

4262.0000

LSE

15:34:25

 

43

4262.0000

LSE

15:34:25

 

750

4266.0000

LSE

15:36:30

 

100

4267.5000

LSE

15:37:23

 

100

4267.5000

LSE

15:37:23

 

132

4267.5000

LSE

15:37:35

 

496

4267.5000

LSE

15:37:35

 

366

4267.5000

LSE

15:37:35

 

359

4269.5000

LSE

15:38:21

 

433

4269.5000

LSE

15:38:21

 

195

4269.0000

LSE

15:38:22

 

2

4269.0000

LSE

15:38:22

 

200

4269.0000

LSE

15:38:22

 

376

4267.5000

LSE

15:39:04

 

12

4267.5000

LSE

15:39:04

 

93

4266.5000

LSE

15:39:09

 

148

4266.5000

LSE

15:39:09

 

93

4266.5000

LSE

15:39:09

 

38

4266.5000

LSE

15:39:09

 

249

4265.0000

LSE

15:40:01

 

100

4265.0000

LSE

15:40:01

 

169

4264.5000

LSE

15:40:19

 

158

4264.5000

LSE

15:40:19

 

14

4263.5000

LSE

15:40:51

 

132

4263.5000

LSE

15:40:51

 

55

4263.5000

LSE

15:40:51

 

42

4263.5000

LSE

15:40:52

 

100

4263.5000

LSE

15:40:52

 

13

4260.5000

LSE

15:41:13

 

107

4264.0000

LSE

15:42:40

 

26

4264.0000

LSE

15:42:49

 

10

4264.5000

LSE

15:43:13

 

50

4264.5000

LSE

15:43:19

 

50

4264.5000

LSE

15:43:19

 

564

4264.5000

LSE

15:43:19

 

426

4264.5000

LSE

15:43:40

 

100

4264.5000

LSE

15:43:40

 

58

4263.5000

LSE

15:44:17

 

363

4264.0000

LSE

15:44:17

 

239

4265.0000

LSE

15:45:11

 

404

4267.5000

LSE

15:45:27

 

367

4267.0000

LSE

15:45:31

 

13

4266.5000

LSE

15:45:35

 

276

4266.5000

LSE

15:45:35

 

54

4266.5000

LSE

15:45:35

 

330

4266.5000

LSE

15:45:58

 

122

4266.0000

LSE

15:46:06

 

112

4266.0000

LSE

15:46:06

 

35

4266.0000

LSE

15:46:06

 

2

4266.0000

LSE

15:46:06

 

124

4266.0000

LSE

15:46:06

 

364

4265.0000

LSE

15:46:37

 

100

4264.0000

LSE

15:46:44

 

100

4264.0000

LSE

15:46:44

 

50

4264.0000

LSE

15:46:44

 

50

4264.0000

LSE

15:46:45

 

94

4264.0000

LSE

15:47:15

 

363

4264.5000

LSE

15:47:39

 

516

4266.0000

LSE

15:48:33

 

234

4265.5000

LSE

15:48:58

 

115

4265.5000

LSE

15:48:58

 

49

4265.5000

LSE

15:48:58

 

355

4265.0000

LSE

15:49:00

 

13

4265.0000

LSE

15:49:00

 

335

4264.5000

LSE

15:49:33

 

112

4264.0000

LSE

15:49:43

 

279

4264.0000

LSE

15:49:43

 

146

4263.0000

LSE

15:50:00

 

50

4263.0000

LSE

15:50:00

 

66

4263.0000

LSE

15:50:00

 

50

4263.0000

LSE

15:50:00

 

43

4263.0000

LSE

15:50:00

 

66

4264.0000

LSE

15:51:56

 

80

4264.0000

LSE

15:51:56

 

58

4264.0000

LSE

15:51:56

 

72

4264.0000

LSE

15:51:56

 

25

4263.5000

LSE

15:51:59

 

280

4263.5000

LSE

15:51:59

 

115

4263.5000

LSE

15:51:59

 

80

4263.5000

LSE

15:51:59

 

215

4263.5000

LSE

15:51:59

 

2

4263.5000

LSE

15:51:59

 

50

4262.5000

LSE

15:52:02

 

50

4262.5000

LSE

15:52:02

 

67

4262.5000

LSE

15:52:02

 

114

4262.5000

LSE

15:52:02

 

33

4262.5000

LSE

15:52:02

 

227

4262.5000

LSE

15:52:02

 

73

4261.5000

LSE

15:52:50

 

95

4261.5000

LSE

15:52:59

 

97

4261.5000

LSE

15:53:12

 

76

4263.5000

LSE

15:53:46

 

46

4263.5000

LSE

15:53:46

 

33

4263.5000

LSE

15:53:46

 

82

4264.0000

LSE

15:54:11

 

349

4264.0000

LSE

15:54:11

 

328

4264.5000

LSE

15:54:11

 

24

4264.5000

LSE

15:54:11

 

342

4264.5000

LSE

15:54:11

 

2

4264.5000

LSE

15:54:11

 

117

4264.0000

LSE

15:55:15

 

252

4264.0000

LSE

15:55:31

 

349

4264.0000

LSE

15:55:31

 

104

4263.0000

LSE

15:55:52

 

383

4263.0000

LSE

15:55:58

 

12

4263.0000

LSE

15:55:58

 

316

4263.0000

LSE

15:55:58

 

378

4262.5000

LSE

15:56:03

 

50

4261.5000

LSE

15:56:18

 

50

4261.5000

LSE

15:56:18

 

175

4261.5000

LSE

15:56:18

 

50

4262.5000

LSE

15:57:26

 

66

4262.5000

LSE

15:57:26

 

52

4262.5000

LSE

15:57:26

 

50

4262.5000

LSE

15:57:26

 

174

4262.5000

LSE

15:57:26

 

372

4262.5000

LSE

15:57:26

 

364

4264.0000

LSE

15:58:15

 

351

4263.5000

LSE

15:58:58

 

371

4263.5000

LSE

15:58:58

 

2

4263.5000

LSE

15:58:58

 

498

4264.0000

LSE

15:59:29

 

232

4263.5000

LSE

15:59:31

 

154

4263.5000

LSE

15:59:31

 

388

4264.0000

LSE

16:00:04

 

356

4264.5000

LSE

16:00:47

 

2

4264.0000

LSE

16:00:50

 

346

4264.0000

LSE

16:00:50

 

47

4263.0000

LSE

16:01:05

 

279

4263.0000

LSE

16:01:05

 

96

4263.5000

LSE

16:01:40

 

175

4263.5000

LSE

16:01:40

 

120

4263.5000

LSE

16:01:40

 

375

4263.0000

LSE

16:01:57

 

326

4262.0000

LSE

16:01:58

 

28

4262.0000

LSE

16:01:58

 

42

4261.0000

LSE

16:02:21

 

328

4261.0000

LSE

16:02:21

 

395

4260.0000

LSE

16:03:01

 

404

4260.5000

LSE

16:03:59

 

231

4259.5000

LSE

16:04:00

 

163

4259.5000

LSE

16:04:00

 

475

4260.0000

LSE

16:04:00

 

384

4258.5000

LSE

16:04:51

 

73

4258.5000

LSE

16:04:51

 

329

4258.0000

LSE

16:05:27

 

308

4257.0000

LSE

16:05:48

 

46

4257.0000

LSE

16:05:48

 

195

4257.5000

LSE

16:05:48

 

184

4257.5000

LSE

16:05:48

 

344

4256.5000

LSE

16:05:53

 

31

4256.0000

LSE

16:06:37

 

396

4256.0000

LSE

16:06:37

 

397

4255.5000

LSE

16:06:39

 

153

4254.5000

LSE

16:07:14

 

200

4254.5000

LSE

16:07:14

 

538

4252.5000

LSE

16:08:36

 

1166

4254.0000

LSE

16:10:01

 

296

4254.0000

LSE

16:10:01

 

182

4254.0000

LSE

16:10:01

 

266

4253.5000

LSE

16:10:03

 

100

4253.5000

LSE

16:10:03

 

8

4253.0000

LSE

16:10:06

 

374

4253.0000

LSE

16:10:20

 

2

4253.0000

LSE

16:10:20

 

48

4252.5000

LSE

16:10:21

 

295

4252.5000

LSE

16:10:21

 

48

4252.5000

LSE

16:10:21

 

392

4250.0000

LSE

16:10:39

 

94

4247.0000

LSE

16:11:06

 

299

4248.0000

LSE

16:11:39

 

24

4248.0000

LSE

16:11:50

 

66

4248.0000

LSE

16:11:50

 

388

4248.0000

LSE

16:11:53

 

1

4248.0000

LSE

16:11:53

 

380

4247.0000

LSE

16:12:03

 

61

4247.5000

LSE

16:12:50

 

384

4248.5000

LSE

16:13:24

 

374

4248.5000

LSE

16:13:24

 

445

4248.0000

LSE

16:13:27

 

78

4248.5000

LSE

16:14:09

 

1

4248.5000

LSE

16:14:09

 

1

4248.5000

LSE

16:14:18

 

21

4249.0000

LSE

16:14:41

 

50

4249.5000

LSE

16:14:43

 

58

4249.5000

LSE

16:14:43

 

50

4249.5000

LSE

16:14:43

 

7

4249.5000

LSE

16:14:43

 

50

4249.5000

LSE

16:14:44

 

204

4250.0000

LSE

16:14:44

 

200

4250.0000

LSE

16:14:44

 

29

4249.5000

LSE

16:14:47

 

50

4249.5000

LSE

16:14:47

 

277

4249.5000

LSE

16:14:47

 

54

4248.5000

LSE

16:15:03

 

314

4248.5000

LSE

16:15:03

 

287

4249.0000

LSE

16:15:03

 

41

4249.0000

LSE

16:15:03

 

71

4246.0000

LSE

16:15:09

 

252

4246.0000

LSE

16:15:17

 

174

4246.5000

LSE

16:16:02

 

220

4247.5000

LSE

16:16:11

 

150

4248.5000

LSE

16:16:48

 

26

4248.5000

LSE

16:16:48

 

175

4248.5000

LSE

16:16:48

 

50

4248.5000

LSE

16:16:48

 

403

4248.0000

LSE

16:17:02

 

319

4250.0000

LSE

16:17:29

 

396

4250.0000

LSE

16:17:29

 

357

4249.5000

LSE

16:17:30

 

358

4248.5000

LSE

16:17:35

 

72

4248.0000

LSE

16:18:13

 

20

4248.0000

LSE

16:18:13

 

72

4248.0000

LSE

16:18:13

 

153

4248.0000

LSE

16:18:13

 

50

4248.0000

LSE

16:18:13

 

30

4248.0000

LSE

16:18:13

 

182

4247.0000

LSE

16:18:23

 

193

4247.0000

LSE

16:18:23

 

12

4248.5000

LSE

16:19:21

 

67

4248.5000

LSE

16:19:21

 

261

4248.5000

LSE

16:19:21

 

50

4248.5000

LSE

16:19:21

 

50

4248.5000

LSE

16:19:21

 

254

4248.0000

LSE

16:19:36

 

92

4248.0000

LSE

16:19:36

 

66

4249.0000

LSE

16:19:56

 

104

4249.5000

LSE

16:20:25

 

466

4249.5000

LSE

16:20:25

 

133

4249.5000

LSE

16:20:25

 

268

4249.0000

LSE

16:20:30

 

84

4249.0000

LSE

16:20:30

 

324

4248.5000

LSE

16:20:49

 

25

4248.0000

LSE

16:20:50

 

280

4248.0000

LSE

16:20:50

 

50

4248.0000

LSE

16:20:50

 

219

4248.0000

LSE

16:21:57

 

66

4248.0000

LSE

16:21:57

 

50

4248.0000

LSE

16:21:57

 

50

4248.0000

LSE

16:21:57

 

467

4248.0000

LSE

16:21:57

 

334

4248.0000

LSE

16:21:57

 

53

4248.0000

LSE

16:21:57

 

71

4247.5000

LSE

16:21:58

 

65

4247.5000

LSE

16:21:59

 

13

4247.5000

LSE

16:22:01

 

191

4247.5000

LSE

16:22:03

 

45

4247.5000

LSE

16:22:03

 

350

4247.5000

LSE

16:22:35

 

348

4248.0000

LSE

16:22:35

 

14

4247.5000

LSE

16:22:36

 

66

4248.5000

LSE

16:23:07

 

50

4248.5000

LSE

16:23:07

 

175

4248.5000

LSE

16:23:07

 

47

4248.5000

LSE

16:23:07

 

50

4248.5000

LSE

16:23:07

 

373

4248.5000

LSE

16:23:07

 

47

4248.0000

LSE

16:23:34

 

10

4248.0000

LSE

16:23:35

 

2

4248.0000

LSE

16:23:37

 

50

4248.0000

LSE

16:23:43

 

66

4248.0000

LSE

16:23:43

 

50

4248.0000

LSE

16:23:43

 

157

4248.0000

LSE

16:23:43

 

187

4248.0000

LSE

16:23:43

 

91

4248.0000

LSE

16:23:43

 

49

4248.0000

LSE

16:23:43

 

10

4248.0000

LSE

16:23:43

 

2

4248.0000

LSE

16:23:43

 

337

4247.0000

LSE

16:24:08

 

282

4247.5000

LSE

16:24:38

 

50

4248.0000

LSE

16:24:38

 

50

4248.0000

LSE

16:24:38

 

67

4248.0000

LSE

16:24:38

 

72

4248.0000

LSE

16:24:38

 

95

4247.5000

LSE

16:24:38

 

53

4246.5000

LSE

16:24:57

 

96

4247.0000

LSE

16:25:10

 

22

4247.0000

LSE

16:25:12

 

95

4247.0000

LSE

16:25:13

 

4

4247.0000

LSE

16:25:13

 

35

4248.0000

LSE

16:25:19

 

64

4248.0000

LSE

16:25:19

 

96

4248.0000

LSE

16:25:28

 

121

4248.5000

LSE

16:25:29

 

20

4248.5000

LSE

16:25:29

 

59

4248.5000

LSE

16:25:29

 

91

4248.5000

LSE

16:25:29

 

31

4248.5000

LSE

16:25:29

 

87

4248.5000

LSE

16:25:29

 

144

4248.5000

LSE

16:25:29

 

156

4248.5000

LSE

16:25:29

 

95

4248.0000

LSE

16:25:34

 

153

4248.0000

LSE

16:25:37

 

150

4247.5000

LSE

16:25:38

 

95

4247.5000

LSE

16:25:39

 

109

4247.5000

LSE

16:25:44

 

11

4247.5000

LSE

16:25:45

 

12

4247.5000

LSE

16:25:45

 

5

4247.5000

LSE

16:25:47

 

85

4247.5000

LSE

16:25:48

 

264

4247.5000

LSE

16:25:49

 

72

4248.0000

LSE

16:26:09

 

175

4248.0000

LSE

16:26:09

 

66

4248.0000

LSE

16:26:09

 

50

4248.0000

LSE

16:26:09

 

126

4247.5000

LSE

16:26:11

 

219

4247.5000

LSE

16:26:11

 

42

4247.5000

LSE

16:26:23

 

15

4247.5000

LSE

16:26:24

 

3

4247.5000

LSE

16:26:25

 

1

4247.5000

LSE

16:26:29

 

31

4247.5000

LSE

16:26:32

 

6

4247.5000

LSE

16:26:33

 

2

4247.5000

LSE

16:26:35

 

73

4249.5000

LSE

16:26:44

 

66

4249.5000

LSE

16:26:44

 

97

4249.5000

LSE

16:26:44

 

91

4249.0000

LSE

16:26:48

 

270

4249.0000

LSE

16:26:48

 

104

4248.5000

LSE

16:26:49

 

29

4248.5000

LSE

16:26:50

 

244

4248.5000

LSE

16:26:51

 

394

4248.0000

LSE

16:26:55

 

370

4248.0000

LSE

16:27:14

 

374

4248.5000

LSE

16:27:22

 

728

4248.5000

LSE

16:27:31

 

16

4249.0000

LSE

16:27:36

 

111

4249.0000

LSE

16:27:36

 

217

4249.0000

LSE

16:27:36

 

54

4249.0000

LSE

16:27:36

 

50

4249.0000

LSE

16:27:54

 

95

4249.0000

LSE

16:27:54

 

73

4249.0000

LSE

16:27:54

 

92

4249.0000

LSE

16:27:54

 

100

4249.0000

LSE

16:27:54

 

40

4249.0000

LSE

16:27:54

 

72

4249.0000

LSE

16:27:54

 

51

4249.5000

LSE

16:28:09

 

127

4250.0000

LSE

16:28:28

 

50

4250.0000

LSE

16:28:28

 

52

4250.0000

LSE

16:28:28

 

84

4250.5000

LSE

16:28:39

 

31

4250.5000

LSE

16:28:39

 

1479

4251.5000

LSE

16:28:46

 

184

4251.5000

LSE

16:29:00

 

149

4251.5000

LSE

16:29:00

 

35

4251.5000

LSE

16:29:00

 

74

4251.5000

LSE

16:29:00

 

50

4251.5000

LSE

16:29:00

 

53

4251.5000

LSE

16:29:00

 

41

4248.0000

LSE

16:29:15

 

1

4248.5000

LSE

16:29:16

 

114

4248.5000

LSE

16:29:16

 

277

4248.5000

LSE

16:29:16

 

246

4248.5000

LSE

16:29:25

 

180

4248.5000

LSE

16:29:29

 

285

4224.5000

Turquoise

08:05:37

 

328

4227.5000

Turquoise

08:07:49

 

147

4234.0000

Turquoise

08:10:15

 

216

4234.0000

Turquoise

08:10:15

 

11

4234.0000

Turquoise

08:10:15

 

296

4235.0000

Turquoise

08:11:49

 

294

4230.5000

Turquoise

08:13:06

 

346

4230.0000

Turquoise

08:15:22

 

333

4234.5000

Turquoise

08:17:46

 

314

4239.0000

Turquoise

08:20:07

 

311

4244.0000

Turquoise

08:24:19

 

335

4247.0000

Turquoise

08:27:20

 

323

4245.0000

Turquoise

08:30:14

 

300

4243.5000

Turquoise

08:33:54

 

1

4241.5000

Turquoise

08:37:29

 

334

4241.5000

Turquoise

08:37:43

 

285

4234.5000

Turquoise

08:41:59

 

71

4237.5000

Turquoise

08:45:09

 

205

4237.5000

Turquoise

08:45:09

 

22

4237.5000

Turquoise

08:45:09

 

90

4237.5000

Turquoise

08:51:01

 

215

4237.5000

Turquoise

08:51:01

 

353

4237.5000

Turquoise

08:53:57

 

355

4233.0000

Turquoise

08:58:11

 

96

4236.0000

Turquoise

09:02:30

 

220

4236.0000

Turquoise

09:02:30

 

7

4236.0000

Turquoise

09:02:30

 

309

4234.0000

Turquoise

09:07:06

 

206

4231.5000

Turquoise

09:10:08

 

91

4226.5000

Turquoise

09:13:20

 

50

4226.5000

Turquoise

09:13:20

 

50

4226.5000

Turquoise

09:13:20

 

50

4226.5000

Turquoise

09:13:20

 

50

4226.5000

Turquoise

09:13:20

 

322

4225.5000

Turquoise

09:20:01

 

297

4232.5000

Turquoise

09:23:48

 

332

4230.5000

Turquoise

09:27:58

 

343

4236.0000

Turquoise

09:31:34

 

309

4247.0000

Turquoise

09:37:29

 

308

4243.5000

Turquoise

09:41:47

 

288

4242.0000

Turquoise

09:46:42

 

12

4239.5000

Turquoise

09:50:47

 

80

4239.5000

Turquoise

09:50:50

 

204

4239.5000

Turquoise

09:50:50

 

11

4239.5000

Turquoise

09:50:50

 

24

4239.5000

Turquoise

09:50:50

 

100

4240.5000

Turquoise

09:55:55

 

50

4240.5000

Turquoise

09:55:55

 

325

4236.5000

Turquoise

09:58:31

 

305

4235.0000

Turquoise

10:04:21

 

38

4238.0000

Turquoise

10:12:14

 

264

4238.0000

Turquoise

10:12:14

 

300

4248.0000

Turquoise

10:16:48

 

306

4248.5000

Turquoise

10:20:55

 

291

4248.0000

Turquoise

10:26:25

 

6

4248.0000

Turquoise

10:26:25

 

309

4244.0000

Turquoise

10:31:35

 

50

4243.0000

Turquoise

10:37:12

 

82

4243.0000

Turquoise

10:38:26

 

174

4243.0000

Turquoise

10:38:26

 

53

4243.0000

Turquoise

10:38:26

 

322

4241.5000

Turquoise

10:45:12

 

351

4246.0000

Turquoise

10:50:30

 

317

4249.0000

Turquoise

10:58:09

 

50

4253.0000

Turquoise

11:03:45

 

50

4253.0000

Turquoise

11:03:55

 

100

4256.5000

Turquoise

11:05:03

 

211

4256.5000

Turquoise

11:05:03

 

299

4258.0000

Turquoise

11:10:27

 

331

4255.0000

Turquoise

11:17:06

 

323

4257.0000

Turquoise

11:25:20

 

346

4257.5000

Turquoise

11:31:19

 

50

4258.5000

Turquoise

11:38:31

 

60

4258.5000

Turquoise

11:38:31

 

339

4259.5000

Turquoise

11:42:03

 

87

4252.5000

Turquoise

11:47:20

 

221

4252.5000

Turquoise

11:47:20

 

95

4248.5000

Turquoise

11:53:40

 

114

4248.5000

Turquoise

11:53:50

 

129

4248.5000

Turquoise

11:53:52

 

296

4239.5000

Turquoise

11:59:25

 

312

4238.5000

Turquoise

12:05:00

 

328

4240.0000

Turquoise

12:12:18

 

24

4240.0000

Turquoise

12:17:52

 

94

4240.0000

Turquoise

12:18:01

 

56

4240.0000

Turquoise

12:18:01

 

29

4240.0000

Turquoise

12:18:01

 

10

4240.0000

Turquoise

12:18:01

 

126

4240.0000

Turquoise

12:18:02

 

321

4243.0000

Turquoise

12:25:27

 

306

4246.5000

Turquoise

12:33:27

 

325

4246.5000

Turquoise

12:39:26

 

348

4248.5000

Turquoise

12:46:48

 

50

4244.0000

Turquoise

12:53:00

 

50

4244.0000

Turquoise

12:53:00

 

297

4244.5000

Turquoise

12:55:27

 

49

4244.5000

Turquoise

12:55:27

 

313

4250.5000

Turquoise

13:02:41

 

306

4253.0000

Turquoise

13:08:57

 

310

4255.0000

Turquoise

13:16:06

 

329

4258.0000

Turquoise

13:21:44

 

50

4257.5000

Turquoise

13:26:56

 

50

4257.5000

Turquoise

13:26:56

 

353

4260.5000

Turquoise

13:29:17

 

335

4235.5000

Turquoise

13:33:57

 

354

4243.0000

Turquoise

13:40:00

 

333

4250.5000

Turquoise

13:46:46

 

333

4244.5000

Turquoise

13:51:12

 

324

4241.5000

Turquoise

13:57:15

 

336

4245.5000

Turquoise

14:01:12

 

293

4248.0000

Turquoise

14:05:49

 

236

4247.0000

Turquoise

14:10:39

 

118

4247.0000

Turquoise

14:10:47

 

43

4248.5000

Turquoise

14:15:25

 

298

4246.0000

Turquoise

14:16:50

 

39

4244.5000

Turquoise

14:22:18

 

111

4244.5000

Turquoise

14:22:18

 

63

4244.5000

Turquoise

14:22:18

 

86

4244.5000

Turquoise

14:22:18

 

100

4246.5000

Turquoise

14:25:49

 

50

4246.5000

Turquoise

14:25:49

 

50

4246.5000

Turquoise

14:25:49

 

13

4249.5000

Turquoise

14:28:09

 

232

4249.0000

Turquoise

14:28:25

 

78

4249.0000

Turquoise

14:28:25

 

326

4249.5000

Turquoise

14:30:26

 

145

4245.5000

Turquoise

14:31:50

 

100

4245.5000

Turquoise

14:31:50

 

50

4245.5000

Turquoise

14:31:50

 

76

4241.5000

Turquoise

14:33:36

 

1

4241.5000

Turquoise

14:33:38

 

83

4241.5000

Turquoise

14:33:38

 

7

4241.5000

Turquoise

14:33:38

 

184

4241.5000

Turquoise

14:33:39

 

309

4254.0000

Turquoise

14:36:20

 

166

4251.0000

Turquoise

14:37:41

 

132

4251.0000

Turquoise

14:37:42

 

295

4260.0000

Turquoise

14:40:43

 

50

4261.0000

Turquoise

14:43:36

 

301

4266.0000

Turquoise

14:44:24

 

50

4264.5000

Turquoise

14:45:21

 

100

4264.5000

Turquoise

14:45:21

 

50

4265.0000

Turquoise

14:45:21

 

90

4265.0000

Turquoise

14:45:21

 

12

4265.0000

Turquoise

14:45:21

 

340

4259.5000

Turquoise

14:48:20

 

19

4257.5000

Turquoise

14:50:57

 

46

4257.5000

Turquoise

14:50:57

 

181

4257.5000

Turquoise

14:50:57

 

38

4257.5000

Turquoise

14:50:57

 

311

4256.0000

Turquoise

14:53:44

 

29

4254.5000

Turquoise

14:55:42

 

213

4254.5000

Turquoise

14:55:42

 

72

4254.5000

Turquoise

14:55:42

 

9

4251.5000

Turquoise

14:59:22

 

118

4256.5000

Turquoise

15:00:16

 

19

4256.5000

Turquoise

15:00:16

 

191

4256.5000

Turquoise

15:00:16

 

85

4253.5000

Turquoise

15:01:44

 

131

4253.5000

Turquoise

15:01:44

 

73

4253.5000

Turquoise

15:01:44

 

70

4249.0000

Turquoise

15:04:11

 

94

4249.0000

Turquoise

15:04:11

 

217

4252.0000

Turquoise

15:05:38

 

59

4252.0000

Turquoise

15:05:38

 

41

4252.0000

Turquoise

15:05:38

 

335

4256.5000

Turquoise

15:09:53

 

247

4259.5000

Turquoise

15:12:03

 

48

4259.5000

Turquoise

15:12:04

 

302

4259.5000

Turquoise

15:14:31

 

30

4259.5000

Turquoise

15:14:31

 

67

4264.5000

Turquoise

15:17:51

 

107

4264.5000

Turquoise

15:17:51

 

100

4264.5000

Turquoise

15:17:51

 

60

4264.5000

Turquoise

15:17:51

 

305

4265.5000

Turquoise

15:20:35

 

15

4269.0000

Turquoise

15:23:54

 

26

4269.0000

Turquoise

15:23:54

 

132

4269.0000

Turquoise

15:24:03

 

95

4269.0000

Turquoise

15:24:03

 

23

4269.0000

Turquoise

15:24:03

 

315

4271.0000

Turquoise

15:27:03

 

325

4272.0000

Turquoise

15:28:11

 

198

4268.5000

Turquoise

15:31:04

 

114

4268.5000

Turquoise

15:31:04

 

90

4262.5000

Turquoise

15:33:44

 

50

4262.0000

Turquoise

15:34:25

 

1

4263.5000

Turquoise

15:35:13

 

13

4264.5000

Turquoise

15:35:49

 

350

4266.0000

Turquoise

15:36:30

 

345

4269.5000

Turquoise

15:38:21

 

219

4262.0000

Turquoise

15:41:09

 

18

4262.0000

Turquoise

15:41:09

 

93

4262.0000

Turquoise

15:41:09

 

320

4264.0000

Turquoise

15:44:17

 

285

4264.5000

Turquoise

15:47:04

 

12

4265.0000

Turquoise

15:49:33

 

21

4265.0000

Turquoise

15:49:33

 

50

4265.0000

Turquoise

15:49:33

 

285

4262.5000

Turquoise

15:50:10

 

69

4264.5000

Turquoise

15:54:00

 

280

4264.5000

Turquoise

15:54:11

 

350

4264.0000

Turquoise

15:55:31

 

290

4264.0000

Turquoise

15:58:15

 

332

4264.5000

Turquoise

16:00:47

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSFZGMKVZNGMZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings