Transaction in Own Shares

RNS Number : 4978Z
Unilever PLC
21 May 2021
 

21 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:

 

21 May 2021

Number of ordinary shares purchased:

 

559,000

Highest price paid per share:

 

GBp 4,296.0000

Lowest price paid per share:

 

GBp 4,257.5000

Volume weighted average price paid per share:

 

GBp 4,274.5578

 

 

 

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 6,531,583 of its ordinary shares in treasury and has 2,622,712,189 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,274.4410

335,000

BATS

4,274.6899

95,000

Chi-X

4,274.8262

91,000

Turquoise

4,274.6143

38,000

 

 

 

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:

 

Quantity

 Price

LastMkt

ExecutionTime

313

4,295.50

BATE

08:06:40

88

4,295.00

BATE

08:07:57

104

4,295.00

BATE

08:07:57

114

4,295.00

BATE

08:07:57

299

4,296.00

BATE

08:08:43

299

4,295.00

BATE

08:08:43

312

4,292.50

BATE

08:09:02

334

4,293.00

BATE

08:10:00

303

4,291.50

BATE

08:10:47

228

4,292.50

BATE

08:12:32

35

4,292.50

BATE

08:12:32

48

4,292.50

BATE

08:12:32

309

4,292.50

BATE

08:12:32

105

4,290.50

BATE

08:14:50

42

4,290.50

BATE

08:14:50

132

4,290.50

BATE

08:14:50

56

4,290.50

BATE

08:14:50

72

4,290.50

BATE

08:14:51

342

4,291.50

BATE

08:15:11

329

4,293.00

BATE

08:15:55

321

4,293.00

BATE

08:16:39

300

4,291.50

BATE

08:17:47

1

4,289.50

BATE

08:18:26

309

4,289.50

BATE

08:18:26

342

4,287.50

BATE

08:19:29

288

4,292.00

BATE

08:22:30

293

4,292.50

BATE

08:22:30

353

4,288.50

BATE

08:23:23

327

4,287.00

BATE

08:24:42

303

4,288.50

BATE

08:26:30

322

4,286.50

BATE

08:27:20

202

4,287.00

BATE

08:28:50

140

4,287.00

BATE

08:28:50

349

4,285.50

BATE

08:30:33

340

4,284.00

BATE

08:32:11

305

4,283.00

BATE

08:33:21

285

4,280.50

BATE

08:35:08

294

4,279.00

BATE

08:36:09

323

4,280.50

BATE

08:39:11

74

4,280.50

BATE

08:40:00

214

4,280.50

BATE

08:40:00

280

4,279.50

BATE

08:41:21

28

4,279.50

BATE

08:41:21

69

4,277.00

BATE

08:42:19

284

4,277.00

BATE

08:42:28

327

4,276.50

BATE

08:45:20

335

4,272.50

BATE

08:47:24

349

4,271.50

BATE

08:49:28

293

4,270.50

BATE

08:50:34

169

4,273.50

BATE

08:52:45

148

4273.5000

BATE

08:52:45

288

4274.5000

BATE

08:54:32

297

4276.5000

BATE

08:55:36

349

4274.5000

BATE

08:58:49

67

4273.0000

BATE

08:59:07

207

4273.0000

BATE

08:59:07

30

4273.0000

BATE

08:59:07

20

4273.0000

BATE

08:59:07

29

4273.0000

BATE

08:59:07

100

4271.0000

BATE

09:01:04

39

4271.0000

BATE

09:01:04

23

4271.0000

BATE

09:01:04

22

4271.0000

BATE

09:01:04

354

4271.0000

BATE

09:02:18

94

4270.5000

BATE

09:03:20

100

4270.5000

BATE

09:03:20

12

4269.5000

BATE

09:05:03

13

4269.5000

BATE

09:05:03

6

4269.5000

BATE

09:05:03

36

4270.0000

BATE

09:05:17

45

4270.0000

BATE

09:05:17

29

4270.0000

BATE

09:05:17

21

4270.0000

BATE

09:05:17

30

4270.0000

BATE

09:05:17

85

4270.0000

BATE

09:05:17

10

4270.0000

BATE

09:05:17

89

4270.0000

BATE

09:05:17

102

4267.0000

BATE

09:06:43

10

4268.5000

BATE

09:08:08

76

4268.5000

BATE

09:08:08

11

4268.5000

BATE

09:08:08

14

4268.5000

BATE

09:08:08

94

4268.5000

BATE

09:08:08

50

4268.5000

BATE

09:08:08

290

4270.0000

BATE

09:08:51

298

4270.0000

BATE

09:10:33

294

4264.5000

BATE

09:12:21

125

4261.0000

BATE

09:13:54

165

4261.0000

BATE

09:13:54

337

4260.0000

BATE

09:15:23

140

4258.5000

BATE

09:17:14

334

4259.0000

BATE

09:19:09

147

4260.5000

BATE

09:20:45

146

4260.5000

BATE

09:20:46

12

4260.5000

BATE

09:20:53

32

4260.5000

BATE

09:20:53

264

4261.0000

BATE

09:22:44

79

4261.0000

BATE

09:22:44

342

4265.0000

BATE

09:25:42

100

4265.0000

BATE

09:28:13

309

4265.0000

BATE

09:28:40

330

4266.5000

BATE

09:29:30

292

4267.0000

BATE

09:32:19

334

4265.5000

BATE

09:33:57

289

4265.5000

BATE

09:35:41

123

4266.0000

BATE

09:37:24

165

4266.0000

BATE

09:37:24

303

4265.5000

BATE

09:39:39

306

4267.5000

BATE

09:40:46

46

4266.0000

BATE

09:42:57

293

4266.0000

BATE

09:42:57

100

4266.5000

BATE

09:46:24

201

4266.5000

BATE

09:46:24

37

4266.5000

BATE

09:46:24

348

4267.5000

BATE

09:48:01

204

4269.0000

BATE

09:50:17

149

4269.0000

BATE

09:50:17

86

4266.5000

BATE

09:52:11

202

4266.5000

BATE

09:52:19

353

4267.5000

BATE

09:54:17

114

4267.0000

BATE

09:56:58

303

4267.5000

BATE

09:57:48

332

4265.5000

BATE

09:59:41

299

4265.0000

BATE

10:01:56

100

4268.0000

BATE

10:05:40

78

4268.0000

BATE

10:05:40

297

4267.5000

BATE

10:05:46

293

4265.0000

BATE

10:07:03

290

4262.0000

BATE

10:09:46

82

4267.5000

BATE

10:15:03

26

4267.5000

BATE

10:15:03

79

4267.5000

BATE

10:15:03

16

4267.5000

BATE

10:15:03

84

4267.5000

BATE

10:15:03

357

4279.0000

BATE

10:15:46

236

4275.0000

BATE

10:17:12

57

4275.0000

BATE

10:17:12

30

4275.0000

BATE

10:17:12

4

4275.0000

BATE

10:17:13

262

4271.0000

BATE

10:19:13

40

4271.0000

BATE

10:19:13

9

4271.0000

BATE

10:19:13

4

4271.0000

BATE

10:19:13

290

4272.0000

BATE

10:21:42

203

4273.0000

BATE

10:24:13

98

4273.0000

BATE

10:24:13

340

4273.5000

BATE

10:26:26

320

4273.0000

BATE

10:29:49

334

4272.0000

BATE

10:30:37

98

4269.5000

BATE

10:34:38

100

4269.5000

BATE

10:34:38

98

4269.5000

BATE

10:34:38

199

4270.5000

BATE

10:35:15

124

4270.5000

BATE

10:35:15

104

4271.0000

BATE

10:38:38

247

4273.0000

BATE

10:40:02

87

4273.0000

BATE

10:40:02

116

4271.5000

BATE

10:42:36

17

4271.5000

BATE

10:42:36

178

4271.5000

BATE

10:42:39

38

4269.0000

BATE

10:44:36

19

4269.0000

BATE

10:44:36

57

4269.0000

BATE

10:44:36

86

4269.0000

BATE

10:44:37

115

4269.0000

BATE

10:44:40

30

4269.0000

BATE

10:44:41

228

4265.5000

BATE

10:47:31

100

4265.5000

BATE

10:47:31

310

4264.5000

BATE

10:50:03

12

4264.5000

BATE

10:50:03

5

4264.5000

BATE

10:50:03

50

4266.5000

BATE

10:51:57

114

4266.0000

BATE

10:52:11

77

4266.0000

BATE

10:52:11

64

4268.5000

BATE

10:55:09

234

4268.5000

BATE

10:55:09

16

4268.5000

BATE

10:55:11

14

4268.5000

BATE

10:55:11

29

4269.5000

BATE

10:56:40

27

4269.5000

BATE

10:56:40

116

4269.5000

BATE

10:56:40

13

4269.5000

BATE

10:56:40

102

4269.5000

BATE

10:56:44

151

4269.0000

BATE

10:59:04

125

4269.0000

BATE

10:59:04

50

4269.0000

BATE

10:59:04

88

4263.0000

BATE

11:02:33

47

4263.0000

BATE

11:02:33

14

4266.5000

BATE

11:04:37

339

4266.5000

BATE

11:04:37

43

4265.5000

BATE

11:06:22

280

4265.5000

BATE

11:06:22

334

4265.0000

BATE

11:09:03

309

4263.0000

BATE

11:11:41

16

4263.0000

BATE

11:11:41

78

4265.5000

BATE

11:15:04

266

4265.5000

BATE

11:15:09

76

4265.5000

BATE

11:17:48

148

4265.5000

BATE

11:18:08

111

4265.5000

BATE

11:18:08

332

4264.0000

BATE

11:18:59

10

4262.5000

BATE

11:22:59

284

4262.5000

BATE

11:23:03

323

4265.0000

BATE

11:27:51

164

4264.5000

BATE

11:27:56

35

4264.5000

BATE

11:27:56

96

4264.5000

BATE

11:27:56

351

4264.5000

BATE

11:32:31

53

4265.0000

BATE

11:34:02

69

4266.0000

BATE

11:35:18

13

4266.0000

BATE

11:35:18

15

4266.0000

BATE

11:35:18

201

4266.0000

BATE

11:35:49

284

4263.5000

BATE

11:36:46

2

4263.5000

BATE

11:36:46

58

4263.0000

BATE

11:38:48

288

4262.0000

BATE

11:41:17

354

4260.0000

BATE

11:42:17

283

4258.5000

BATE

11:44:50

6

4258.5000

BATE

11:44:51

10

4258.5000

BATE

11:44:51

9

4258.5000

BATE

11:44:51

6

4258.5000

BATE

11:44:51

334

4260.5000

BATE

11:48:28

49

4260.0000

BATE

11:51:30

45

4260.0000

BATE

11:51:30

221

4260.0000

BATE

11:51:30

100

4263.0000

BATE

11:55:30

335

4263.5000

BATE

11:55:40

65

4262.0000

BATE

11:56:30

141

4262.0000

BATE

11:56:30

50

4262.0000

BATE

11:56:30

50

4262.0000

BATE

11:56:30

3

4261.5000

BATE

11:59:52

72

4264.0000

BATE

12:01:11

140

4264.5000

BATE

12:01:30

150

4264.5000

BATE

12:01:30

53

4264.0000

BATE

12:02:04

115

4264.0000

BATE

12:02:04

24

4264.0000

BATE

12:02:04

345

4266.5000

BATE

12:03:58

321

4267.5000

BATE

12:05:13

318

4269.0000

BATE

12:09:01

232

4269.5000

BATE

12:11:34

75

4269.5000

BATE

12:11:34

338

4270.5000

BATE

12:13:17

308

4270.0000

BATE

12:17:33

15

4269.5000

BATE

12:20:44

12

4269.5000

BATE

12:21:07

314

4269.5000

BATE

12:21:34

286

4271.5000

BATE

12:24:40

49

4271.5000

BATE

12:25:44

15

4270.5000

BATE

12:25:54

27

4270.5000

BATE

12:25:54

19

4270.5000

BATE

12:25:54

12

4270.5000

BATE

12:25:54

77

4270.5000

BATE

12:25:54

15

4270.5000

BATE

12:25:54

12

4270.5000

BATE

12:25:54

171

4270.5000

BATE

12:26:08

309

4272.0000

BATE

12:29:23

169

4271.0000

BATE

12:31:34

23

4271.0000

BATE

12:31:34

95

4271.0000

BATE

12:31:34

259

4268.0000

BATE

12:34:32

59

4268.0000

BATE

12:34:32

353

4271.5000

BATE

12:37:56

101

4269.5000

BATE

12:41:10

139

4269.5000

BATE

12:41:24

7

4269.5000

BATE

12:41:24

49

4269.5000

BATE

12:41:40

334

4271.5000

BATE

12:44:27

350

4270.5000

BATE

12:47:22

328

4273.5000

BATE

12:49:10

297

4274.5000

BATE

12:51:45

133

4272.0000

BATE

12:54:58

161

4272.0000

BATE

12:55:02

130

4275.0000

BATE

12:58:35

48

4275.0000

BATE

12:58:35

148

4275.0000

BATE

12:58:36

20

4275.0000

BATE

12:59:31

258

4275.0000

BATE

12:59:34

48

4275.0000

BATE

12:59:34

6

4275.0000

BATE

12:59:34

9

4275.0000

BATE

12:59:34

322

4274.5000

BATE

13:03:48

360

4273.5000

BATE

13:08:16

38

4272.5000

BATE

13:08:18

36

4272.5000

BATE

13:08:26

12

4272.5000

BATE

13:08:26

200

4272.5000

BATE

13:08:26

70

4271.5000

BATE

13:10:29

249

4271.5000

BATE

13:10:30

119

4271.5000

BATE

13:14:44

9

4271.5000

BATE

13:15:55

39

4271.5000

BATE

13:15:55

73

4271.5000

BATE

13:15:55

50

4271.5000

BATE

13:15:55

39

4271.5000

BATE

13:15:55

217

4272.0000

BATE

13:16:37

9

4272.0000

BATE

13:17:00

70

4272.0000

BATE

13:17:00

28

4272.0000

BATE

13:17:00

12

4276.0000

BATE

13:18:42

68

4276.0000

BATE

13:18:42

216

4276.0000

BATE

13:18:42

26

4276.0000

BATE

13:18:42

93

4273.5000

BATE

13:22:11

260

4273.5000

BATE

13:22:37

68

4274.0000

BATE

13:25:10

18

4274.0000

BATE

13:25:10

55

4274.0000

BATE

13:25:10

133

4274.0000

BATE

13:25:26

24

4274.0000

BATE

13:25:26

34

4274.0000

BATE

13:25:26

20

4274.0000

BATE

13:25:26

250

4273.0000

BATE

13:26:53

70

4273.0000

BATE

13:26:53

355

4272.5000

BATE

13:30:05

254

4272.0000

BATE

13:33:23

112

4271.5000

BATE

13:34:28

83

4271.5000

BATE

13:34:28

89

4271.5000

BATE

13:34:28

17

4271.5000

BATE

13:34:28

304

4271.5000

BATE

13:36:27

414

4274.0000

BATE

13:40:28

42

4274.0000

BATE

13:40:28

69

4274.0000

BATE

13:40:28

238

4273.0000

BATE

13:42:11

68

4273.0000

BATE

13:42:11

416

4272.5000

BATE

13:45:17

324

4275.0000

BATE

13:46:37

210

4274.0000

BATE

13:49:12

135

4276.0000

BATE

13:51:36

157

4276.0000

BATE

13:51:41

51

4276.0000

BATE

13:51:41

355

4275.0000

BATE

13:52:02

108

4278.0000

BATE

13:54:39

188

4278.0000

BATE

13:54:39

159

4282.5000

BATE

13:58:07

117

4282.5000

BATE

13:58:07

80

4282.5000

BATE

13:58:07

341

4286.0000

BATE

14:00:17

192

4285.0000

BATE

14:01:12

99

4285.0000

BATE

14:01:12

12

4285.0000

BATE

14:01:12

12

4283.5000

BATE

14:02:34

337

4283.5000

BATE

14:02:51

41

4283.0000

BATE

14:05:24

5

4283.0000

BATE

14:05:24

65

4283.0000

BATE

14:05:24

21

4283.0000

BATE

14:05:24

20

4283.0000

BATE

14:05:24

11

4283.0000

BATE

14:05:24

64

4283.0000

BATE

14:05:24

111

4283.0000

BATE

14:05:24

353

4281.5000

BATE

14:07:19

332

4279.0000

BATE

14:09:18

350

4280.5000

BATE

14:11:44

12

4280.0000

BATE

14:13:45

5

4280.0000

BATE

14:13:45

268

4280.0000

BATE

14:13:47

184

4279.5000

BATE

14:16:30

11

4279.5000

BATE

14:16:40

26

4279.5000

BATE

14:17:25

132

4279.5000

BATE

14:17:25

265

4279.5000

BATE

14:17:41

45

4279.5000

BATE

14:17:48

341

4278.5000

BATE

14:20:27

108

4278.0000

BATE

14:22:33

74

4278.0000

BATE

14:22:33

110

4278.0000

BATE

14:22:33

296

4280.5000

BATE

14:25:24

56

4280.5000

BATE

14:25:24

75

4279.5000

BATE

14:26:27

205

4279.5000

BATE

14:26:27

52

4279.5000

BATE

14:26:27

61

4281.5000

BATE

14:29:04

41

4281.5000

BATE

14:29:31

391

4282.0000

BATE

14:29:31

293

4281.5000

BATE

14:29:32

335

4280.0000

BATE

14:29:59

101

4285.0000

BATE

14:31:48

158

4285.5000

BATE

14:31:56

83

4285.5000

BATE

14:31:56

10

4285.5000

BATE

14:31:56

20

4285.5000

BATE

14:31:56

15

4285.5000

BATE

14:31:56

29

4285.5000

BATE

14:31:56

308

4285.5000

BATE

14:31:59

9

4285.5000

BATE

14:31:59

332

4291.0000

BATE

14:32:46

58

4290.0000

BATE

14:32:59

23

4290.0000

BATE

14:32:59

12

4290.0000

BATE

14:32:59

114

4293.0000

BATE

14:33:24

70

4293.0000

BATE

14:33:24

19

4293.0000

BATE

14:33:24

60

4293.0000

BATE

14:33:25

41

4293.0000

BATE

14:33:25

38

4293.0000

BATE

14:33:25

21

4290.5000

BATE

14:34:19

11

4290.5000

BATE

14:34:19

20

4290.5000

BATE

14:34:19

57

4290.5000

BATE

14:34:19

105

4290.5000

BATE

14:34:19

14

4290.5000

BATE

14:34:19

86

4290.5000

BATE

14:34:19

321

4288.0000

BATE

14:34:59

342

4288.5000

BATE

14:36:36

25

4287.5000

BATE

14:36:37

83

4287.5000

BATE

14:36:37

109

4287.5000

BATE

14:36:37

22

4287.5000

BATE

14:36:37

56

4287.5000

BATE

14:36:37

296

4282.5000

BATE

14:37:46

26

4283.0000

BATE

14:38:20

58

4283.0000

BATE

14:38:20

67

4283.0000

BATE

14:38:20

19

4283.0000

BATE

14:38:20

64

4283.0000

BATE

14:38:20

100

4283.0000

BATE

14:38:20

17

4283.0000

BATE

14:38:20

331

4284.0000

BATE

14:39:41

30

4283.0000

BATE

14:40:41

45

4283.0000

BATE

14:40:41

7

4283.0000

BATE

14:40:41

208

4283.0000

BATE

14:40:41

89

4278.5000

BATE

14:41:51

187

4278.5000

BATE

14:41:51

77

4278.5000

BATE

14:41:51

11

4279.5000

BATE

14:44:05

100

4279.5000

BATE

14:44:05

22

4279.5000

BATE

14:44:05

57

4279.5000

BATE

14:44:05

327

4280.5000

BATE

14:44:23

153

4282.5000

BATE

14:44:59

87

4282.5000

BATE

14:44:59

105

4282.5000

BATE

14:44:59

302

4281.0000

BATE

14:46:20

336

4278.5000

BATE

14:47:00

14

4280.5000

BATE

14:48:09

285

4280.5000

BATE

14:48:29

329

4281.0000

BATE

14:49:44

310

4280.5000

BATE

14:50:38

347

4280.5000

BATE

14:51:59

332

4284.5000

BATE

14:52:56

100

4282.5000

BATE

14:53:56

137

4280.0000

BATE

14:54:51

9

4280.0000

BATE

14:54:51

163

4280.0000

BATE

14:54:51

295

4279.0000

BATE

14:55:59

320

4280.0000

BATE

14:56:40

326

4282.0000

BATE

14:58:26

304

4283.0000

BATE

14:59:59

291

4283.5000

BATE

14:59:59

37

4277.0000

BATE

15:01:23

63

4277.0000

BATE

15:01:23

98

4277.0000

BATE

15:01:23

44

4277.0000

BATE

15:01:23

40

4277.0000

BATE

15:01:23

15

4277.0000

BATE

15:01:23

17

4277.0000

BATE

15:01:25

16

4277.0000

BATE

15:01:25

121

4274.0000

BATE

15:02:06

61

4274.0000

BATE

15:02:06

25

4274.0000

BATE

15:02:06

27

4274.0000

BATE

15:02:06

79

4274.0000

BATE

15:02:06

4

4274.0000

BATE

15:02:07

338

4275.5000

BATE

15:05:08

344

4276.0000

BATE

15:05:08

183

4278.5000

BATE

15:06:46

141

4278.5000

BATE

15:06:46

51

4278.5000

BATE

15:06:46

355

4276.0000

BATE

15:07:36

16

4278.0000

BATE

15:09:20

83

4278.0000

BATE

15:09:20

158

4278.0000

BATE

15:09:20

19

4278.0000

BATE

15:09:20

13

4278.0000

BATE

15:09:20

290

4276.0000

BATE

15:10:01

38

4276.0000

BATE

15:10:01

100

4279.5000

BATE

15:11:36

100

4279.5000

BATE

15:11:36

57

4279.0000

BATE

15:11:59

5

4279.0000

BATE

15:11:59

11

4279.0000

BATE

15:12:04

222

4279.0000

BATE

15:12:04

41

4279.0000

BATE

15:12:04

302

4275.0000

BATE

15:12:56

12

4275.5000

BATE

15:14:48

15

4275.5000

BATE

15:14:48

54

4275.5000

BATE

15:14:48

304

4280.5000

BATE

15:15:50

175

4281.0000

BATE

15:15:50

62

4281.0000

BATE

15:15:50

56

4281.0000

BATE

15:15:50

6

4280.5000

BATE

15:15:51

174

4279.0000

BATE

15:17:15

94

4279.0000

BATE

15:17:15

39

4279.0000

BATE

15:17:15

14

4279.0000

BATE

15:17:17

216

4281.5000

BATE

15:18:17

106

4281.5000

BATE

15:18:17

341

4283.5000

BATE

15:19:36

328

4279.5000

BATE

15:20:30

353

4279.0000

BATE

15:21:51

11

4276.5000

BATE

15:22:54

178

4276.5000

BATE

15:22:54

77

4276.5000

BATE

15:22:54

54

4276.5000

BATE

15:22:54

13

4276.5000

BATE

15:22:54

42

4272.5000

BATE

15:24:31

15

4272.5000

BATE

15:24:31

110

4272.5000

BATE

15:24:31

28

4272.5000

BATE

15:24:31

46

4272.5000

BATE

15:24:31

34

4272.5000

BATE

15:24:31

25

4272.5000

BATE

15:24:31

30

4272.5000

BATE

15:24:31

317

4274.0000

BATE

15:25:44

148

4274.5000

BATE

15:26:27

138

4274.5000

BATE

15:26:27

313

4271.0000

BATE

15:27:30

72

4272.0000

BATE

15:28:43

100

4272.0000

BATE

15:28:43

110

4272.0000

BATE

15:28:43

56

4272.0000

BATE

15:28:43

286

4270.5000

BATE

15:30:37

307

4269.0000

BATE

15:31:19

153

4270.0000

BATE

15:32:45

29

4270.0000

BATE

15:32:45

173

4270.0000

BATE

15:32:45

324

4271.5000

BATE

15:34:54

326

4270.5000

BATE

15:35:09

208

4268.0000

BATE

15:36:21

83

4268.0000

BATE

15:36:22

136

4266.5000

BATE

15:36:45

167

4266.5000

BATE

15:36:45

36

4269.5000

BATE

15:38:02

104

4269.5000

BATE

15:38:04

24

4271.0000

BATE

15:38:30

125

4271.0000

BATE

15:38:30

52

4271.0000

BATE

15:38:30

7

4271.0000

BATE

15:38:30

98

4271.0000

BATE

15:38:30

2

4271.0000

BATE

15:38:30

314

4273.5000

BATE

15:40:14

138

4272.0000

BATE

15:40:55

147

4272.0000

BATE

15:40:55

312

4272.5000

BATE

15:41:48

100

4270.5000

BATE

15:42:51

91

4270.5000

BATE

15:42:51

100

4270.5000

BATE

15:42:52

1

4270.5000

BATE

15:42:52

22

4270.5000

BATE

15:43:03

100

4272.5000

BATE

15:44:12

100

4272.5000

BATE

15:44:13

98

4272.0000

BATE

15:44:51

34

4272.0000

BATE

15:44:51

158

4272.0000

BATE

15:44:51

8

4272.0000

BATE

15:44:51

100

4272.0000

BATE

15:46:01

51

4272.0000

BATE

15:46:18

142

4272.0000

BATE

15:46:18

132

4273.5000

BATE

15:47:05

58

4273.5000

BATE

15:47:05

26

4273.5000

BATE

15:47:05

50

4273.5000

BATE

15:47:12

50

4273.5000

BATE

15:47:15

88

4275.5000

BATE

15:48:06

114

4275.5000

BATE

15:48:06

142

4275.5000

BATE

15:48:06

100

4275.5000

BATE

15:50:00

340

4275.0000

BATE

15:50:17

9

4272.5000

BATE

15:51:27

47

4272.5000

BATE

15:51:27

96

4272.5000

BATE

15:51:27

133

4272.5000

BATE

15:51:27

27

4271.0000

BATE

15:51:49

37

4271.0000

BATE

15:52:08

125

4271.0000

BATE

15:52:08

15

4271.0000

BATE

15:52:08

15

4271.0000

BATE

15:52:08

90

4271.0000

BATE

15:52:08

12

4270.0000

BATE

15:53:06

306

4270.0000

BATE

15:53:06

260

4270.5000

BATE

15:53:58

137

4272.0000

BATE

15:54:50

167

4272.0000

BATE

15:54:50

11

4270.5000

BATE

15:55:11

34

4270.5000

BATE

15:55:11

340

4272.5000

BATE

15:56:54

137

4273.5000

BATE

15:57:46

120

4273.5000

BATE

15:57:46

24

4273.5000

BATE

15:57:46

46

4273.5000

BATE

15:57:46

108

4272.0000

BATE

15:58:57

50

4272.0000

BATE

15:58:57

50

4272.0000

BATE

15:58:57

308

4271.5000

BATE

15:59:09

342

4273.0000

BATE

16:00:35

297

4275.0000

BATE

16:02:01

284

4274.0000

BATE

16:02:10

309

4272.5000

BATE

16:03:20

354

4271.5000

BATE

16:04:01

33

4272.0000

BATE

16:04:01

288

4270.0000

BATE

16:05:09

293

4269.5000

BATE

16:06:35

127

4268.5000

BATE

16:07:50

138

4268.5000

BATE

16:07:50

54

4268.5000

BATE

16:07:50

263

4268.0000

BATE

16:08:08

63

4268.0000

BATE

16:08:16

54

4271.5000

BATE

16:09:48

100

4271.5000

BATE

16:09:54

348

4271.5000

BATE

16:10:09

24

4274.5000

BATE

16:11:37

100

4274.5000

BATE

16:11:37

100

4274.5000

BATE

16:11:37

100

4274.5000

BATE

16:11:37

151

4275.0000

BATE

16:12:09

162

4275.0000

BATE

16:12:09

82

4274.5000

BATE

16:12:54

205

4274.5000

BATE

16:12:54

62

4273.0000

BATE

16:13:58

142

4273.0000

BATE

16:13:58

47

4273.0000

BATE

16:13:58

79

4273.0000

BATE

16:13:58

100

4271.5000

BATE

16:15:01

26

4271.5000

BATE

16:15:01

26

4271.5000

BATE

16:15:01

48

4271.5000

BATE

16:15:01

100

4271.5000

BATE

16:15:01

43

4271.5000

BATE

16:15:16

289

4274.0000

BATE

16:16:28

32

4274.0000

BATE

16:16:44

71

4274.0000

BATE

16:16:44

1

4274.0000

BATE

16:16:51

30

4274.0000

BATE

16:16:51

24

4274.0000

BATE

16:16:51

12

4274.0000

BATE

16:16:51

28

4274.0000

BATE

16:16:51

123

4274.0000

BATE

16:16:51

48

4275.0000

BATE

16:17:55

110

4275.0000

BATE

16:17:55

100

4275.0000

BATE

16:17:55

64

4275.0000

BATE

16:17:55

83

4272.0000

BATE

16:18:54

100

4272.5000

BATE

16:19:17

86

4272.5000

BATE

16:20:00

55

4272.0000

BATE

16:20:00

100

4272.5000

BATE

16:20:00

100

4272.5000

BATE

16:20:00

100

4273.0000

BATE

16:20:14

22

4273.0000

BATE

16:20:14

100

4274.5000

BATE

16:21:08

54

4274.5000

BATE

16:21:08

100

4274.5000

BATE

16:21:08

100

4274.5000

BATE

16:21:08

66

4273.5000

BATE

16:21:51

100

4273.5000

BATE

16:21:51

100

4273.5000

BATE

16:21:51

40

4273.5000

BATE

16:21:51

77

4273.5000

BATE

16:22:19

299

4275.0000

BATE

16:22:46

50

4275.0000

BATE

16:22:46

64

4275.5000

BATE

16:23:17

11

4275.0000

BATE

16:23:30

250

4275.0000

BATE

16:23:30

88

4275.0000

BATE

16:23:30

342

4276.5000

BATE

16:24:36

168

4274.0000

BATE

16:24:59

60

4274.0000

BATE

16:24:59

50

4274.0000

BATE

16:24:59

49

4274.0000

BATE

16:24:59

308

4275.0000

BATE

16:25:50

6

4275.0000

BATE

16:25:50

342

4274.5000

BATE

16:26:12

7

4274.5000

BATE

16:26:12

100

4275.0000

BATE

16:26:55

258

4274.5000

BATE

16:27:02

306

4276.0000

BATE

16:27:22

13

4275.0000

BATE

16:27:37

250

4275.0000

BATE

16:27:37

27

4277.0000

BATE

16:28:06

74

4277.0000

BATE

16:28:06

37

4277.0000

BATE

16:28:08

76

4277.0000

BATE

16:28:08

63

4277.0000

BATE

16:28:08

73

4277.0000

BATE

16:28:08

65

4278.0000

BATE

16:28:46

265

4278.0000

BATE

16:28:49

90

4278.0000

BATE

16:29:04

50

4278.0000

BATE

16:29:04

311

4295.5000

CHIX

08:06:40

328

4294.5000

CHIX

08:07:13

331

4295.0000

CHIX

08:07:57

195

4295.5000

CHIX

08:08:43

121

4295.5000

CHIX

08:08:43

290

4292.5000

CHIX

08:10:00

310

4292.5000

CHIX

08:10:33

354

4293.5000

CHIX

08:12:22

309

4293.0000

CHIX

08:12:26

347

4289.5000

CHIX

08:13:15

43

4292.5000

CHIX

08:15:11

53

4292.0000

CHIX

08:15:11

200

4292.0000

CHIX

08:15:11

235

4292.0000

CHIX

08:15:11

63

4292.0000

CHIX

08:15:11

328

4293.5000

CHIX

08:16:18

155

4292.0000

CHIX

08:17:34

191

4292.0000

CHIX

08:17:34

308

4289.0000

CHIX

08:18:26

338

4287.5000

CHIX

08:19:29

196

4288.5000

CHIX

08:20:45

97

4288.5000

CHIX

08:20:45

320

4292.5000

CHIX

08:22:30

29

4290.5000

CHIX

08:23:08

296

4290.5000

CHIX

08:23:08

14

4288.5000

CHIX

08:25:22

370

4288.0000

CHIX

08:25:28

355

4287.5000

CHIX

08:26:50

185

4287.0000

CHIX

08:28:22

143

4287.0000

CHIX

08:28:22

343

4285.5000

CHIX

08:29:18

65

4288.0000

CHIX

08:31:16

272

4288.0000

CHIX

08:31:16

14

4281.5000

CHIX

08:32:30

311

4281.5000

CHIX

08:32:30

85

4281.5000

CHIX

08:34:20

216

4281.5000

CHIX

08:34:20

331

4280.0000

CHIX

08:35:54

253

4280.5000

CHIX

08:38:40

48

4280.5000

CHIX

08:38:40

12

4280.5000

CHIX

08:38:40

109

4280.5000

CHIX

08:40:12

25

4280.5000

CHIX

08:40:12

306

4280.0000

CHIX

08:40:45

187

4279.5000

CHIX

08:41:21

50

4279.5000

CHIX

08:41:21

50

4279.5000

CHIX

08:41:21

61

4273.0000

CHIX

08:43:33

191

4273.0000

CHIX

08:43:33

84

4273.0000

CHIX

08:43:33

14

4276.0000

CHIX

08:45:20

340

4276.0000

CHIX

08:45:20

351

4272.5000

CHIX

08:47:24

287

4270.5000

CHIX

08:50:00

345

4271.5000

CHIX

08:51:10

298

4274.5000

CHIX

08:54:32

224

4276.0000

CHIX

08:55:36

82

4276.0000

CHIX

08:55:36

6

4275.0000

CHIX

08:57:03

22

4275.0000

CHIX

08:57:03

56

4275.0000

CHIX

08:57:03

200

4275.0000

CHIX

08:57:03

57

4275.0000

CHIX

08:58:26

3

4275.0000

CHIX

08:58:26

327

4274.5000

CHIX

08:58:49

303

4272.5000

CHIX

09:00:32

24

4271.0000

CHIX

09:02:14

265

4271.0000

CHIX

09:02:18

17

4271.0000

CHIX

09:02:18

2

4271.5000

CHIX

09:03:39

50

4271.0000

CHIX

09:03:58

215

4271.0000

CHIX

09:03:58

50

4271.0000

CHIX

09:03:58

31

4271.0000

CHIX

09:03:58

290

4271.0000

CHIX

09:03:58

216

4268.0000

CHIX

09:07:16

28

4268.0000

CHIX

09:07:16

86

4268.0000

CHIX

09:07:16

343

4270.0000

CHIX

09:08:51

355

4267.5000

CHIX

09:11:03

353

4262.0000

CHIX

09:13:06

325

4258.5000

CHIX

09:15:24

332

4261.0000

CHIX

09:19:59

315

4260.5000

CHIX

09:20:02

205

4261.5000

CHIX

09:22:18

100

4261.5000

CHIX

09:22:18

324

4265.0000

CHIX

09:25:42

294

4264.5000

CHIX

09:27:06

311

4265.0000

CHIX

09:28:40

299

4266.0000

CHIX

09:30:02

50

4266.0000

CHIX

09:30:02

315

4266.5000

CHIX

09:32:36

352

4265.5000

CHIX

09:33:57

342

4265.0000

CHIX

09:36:33

332

4265.5000

CHIX

09:39:39

332

4267.5000

CHIX

09:40:46

292

4266.5000

CHIX

09:42:55

339

4267.0000

CHIX

09:45:58

50

4267.0000

CHIX

09:48:01

290

4267.5000

CHIX

09:48:53

293

4269.0000

CHIX

09:50:17

61

4267.5000

CHIX

09:52:01

293

4267.5000

CHIX

09:52:01

137

4267.5000

CHIX

09:54:17

173

4267.5000

CHIX

09:54:17

329

4267.0000

CHIX

09:56:58

298

4265.5000

CHIX

09:59:41

51

4265.0000

CHIX

10:01:25

249

4265.0000

CHIX

10:01:25

60

4266.0000

CHIX

10:04:47

206

4267.5000

CHIX

10:05:46

321

4268.5000

CHIX

10:05:54

344

4265.0000

CHIX

10:08:21

157

4274.5000

CHIX

10:15:28

13

4274.5000

CHIX

10:15:28

172

4277.5000

CHIX

10:15:32

315

4280.0000

CHIX

10:15:43

297

4276.0000

CHIX

10:16:27

310

4272.0000

CHIX

10:19:11

53

4272.0000

CHIX

10:21:04

277

4272.0000

CHIX

10:21:16

56

4273.0000

CHIX

10:23:45

268

4273.0000

CHIX

10:24:13

237

4273.0000

CHIX

10:26:26

100

4273.0000

CHIX

10:26:26

336

4273.0000

CHIX

10:29:49

295

4271.5000

CHIX

10:31:02

324

4269.0000

CHIX

10:35:01

167

4271.0000

CHIX

10:36:45

293

4272.0000

CHIX

10:37:23

316

4273.0000

CHIX

10:40:02

333

4272.5000

CHIX

10:43:55

297

4265.0000

CHIX

10:46:01

323

4264.5000

CHIX

10:50:03

328

4264.5000

CHIX

10:50:23

334

4268.5000

CHIX

10:53:07

315

4270.5000

CHIX

10:55:50

25

4269.0000

CHIX

10:58:40

286

4269.0000

CHIX

10:58:40

83

4265.0000

CHIX

11:03:31

74

4265.0000

CHIX

11:03:31

71

4265.0000

CHIX

11:03:31

157

4265.0000

CHIX

11:03:31

49

4266.5000

CHIX

11:04:37

27

4266.5000

CHIX

11:04:37

221

4266.5000

CHIX

11:04:37

295

4264.5000

CHIX

11:07:14

53

4264.5000

CHIX

11:07:14

159

4262.5000

CHIX

11:09:50

132

4262.5000

CHIX

11:09:50

299

4261.5000

CHIX

11:12:49

316

4265.5000

CHIX

11:15:09

330

4265.5000

CHIX

11:18:08

348

4265.0000

CHIX

11:20:35

314

4264.5000

CHIX

11:27:10

173

4265.5000

CHIX

11:27:47

146

4263.5000

CHIX

11:28:41

61

4263.5000

CHIX

11:28:41

128

4263.5000

CHIX

11:28:41

286

4264.5000

CHIX

11:32:31

32

4267.0000

CHIX

11:35:12

173

4266.0000

CHIX

11:35:49

150

4266.0000

CHIX

11:35:49

26

4263.5000

CHIX

11:38:18

100

4263.5000

CHIX

11:38:18

153

4263.5000

CHIX

11:38:18

46

4263.5000

CHIX

11:38:20

131

4262.0000

CHIX

11:40:46

203

4262.0000

CHIX

11:41:17

345

4259.5000

CHIX

11:44:22

367

4260.5000

CHIX

11:49:16

305

4260.0000

CHIX

11:50:42

317

4260.5000

CHIX

11:55:06

297

4263.5000

CHIX

11:55:40

301

4261.5000

CHIX

11:58:07

325

4262.0000

CHIX

11:59:52

40

4267.0000

CHIX

12:03:22

328

4266.5000

CHIX

12:03:54

345

4267.5000

CHIX

12:05:13

255

4269.0000

CHIX

12:09:01

59

4269.0000

CHIX

12:09:01

344

4269.5000

CHIX

12:11:34

23

4271.0000

CHIX

12:15:16

330

4271.0000

CHIX

12:15:16

353

4270.0000

CHIX

12:17:33

318

4269.5000

CHIX

12:20:44

347

4271.5000

CHIX

12:24:40

335

4272.5000

CHIX

12:28:27

236

4271.0000

CHIX

12:31:34

117

4271.0000

CHIX

12:31:34

399

4269.5000

CHIX

12:35:46

285

4271.5000

CHIX

12:37:56

52

4271.5000

CHIX

12:37:56

252

4269.5000

CHIX

12:41:10

103

4269.5000

CHIX

12:41:10

310

4271.5000

CHIX

12:44:27

328

4270.5000

CHIX

12:47:22

215

4275.5000

CHIX

12:51:37

295

4275.0000

CHIX

12:51:37

285

4272.5000

CHIX

12:54:16

64

4272.5000

CHIX

12:54:16

228

4275.0000

CHIX

12:58:36

67

4275.0000

CHIX

12:59:34

55

4275.0000

CHIX

12:59:34

115

4273.5000

CHIX

13:01:12

50

4273.5000

CHIX

13:01:12

309

4274.5000

CHIX

13:03:48

41

4273.5000

CHIX

13:04:27

21

4272.0000

CHIX

13:05:00

324

4272.0000

CHIX

13:05:05

294

4273.5000

CHIX

13:08:16

288

4272.0000

CHIX

13:10:28

298

4272.0000

CHIX

13:15:14

317

4271.5000

CHIX

13:15:55

339

4276.0000

CHIX

13:18:42

51

4273.5000

CHIX

13:21:18

50

4274.0000

CHIX

13:22:37

215

4274.0000

CHIX

13:22:37

352

4274.5000

CHIX

13:25:10

321

4273.0000

CHIX

13:26:53

80

4271.0000

CHIX

13:29:05

298

4272.5000

CHIX

13:30:05

322

4272.0000

CHIX

13:33:45

99

4271.5000

CHIX

13:34:28

153

4271.5000

CHIX

13:34:28

88

4271.5000

CHIX

13:34:28

50

4270.5000

CHIX

13:36:49

175

4270.5000

CHIX

13:36:49

51

4270.5000

CHIX

13:36:52

35

4270.5000

CHIX

13:36:52

195

4274.0000

CHIX

13:40:28

17

4274.0000

CHIX

13:40:28

137

4274.0000

CHIX

13:40:28

50

4273.0000

CHIX

13:41:14

205

4273.0000

CHIX

13:42:11

80

4273.0000

CHIX

13:42:11

286

4272.5000

CHIX

13:45:17

291

4275.0000

CHIX

13:46:37

1

4275.0000

CHIX

13:46:37

334

4275.5000

CHIX

13:50:42

290

4276.0000

CHIX

13:51:41

326

4277.0000

CHIX

13:53:42

313

4281.0000

CHIX

13:55:37

328

4282.5000

CHIX

13:58:07

51

4286.5000

CHIX

14:00:06

215

4286.5000

CHIX

14:00:13

112

4285.0000

CHIX

14:01:12

122

4285.0000

CHIX

14:01:12

63

4285.0000

CHIX

14:01:12

15

4285.0000

CHIX

14:01:12

337

4284.5000

CHIX

14:02:34

303

4283.0000

CHIX

14:05:24

167

4281.5000

CHIX

14:07:19

131

4281.5000

CHIX

14:07:19

348

4279.0000

CHIX

14:09:18

130

4280.5000

CHIX

14:11:44

34

4280.5000

CHIX

14:11:44

76

4280.5000

CHIX

14:11:44

95

4280.5000

CHIX

14:11:44

297

4279.0000

CHIX

14:13:04

57

4279.0000

CHIX

14:13:04

297

4280.0000

CHIX

14:16:08

24

4279.5000

CHIX

14:17:25

279

4279.5000

CHIX

14:17:41

318

4278.5000

CHIX

14:20:27

247

4278.5000

CHIX

14:22:04

64

4278.5000

CHIX

14:22:04

91

4280.5000

CHIX

14:25:24

158

4280.5000

CHIX

14:25:24

215

4280.5000

CHIX

14:25:24

127

4280.0000

CHIX

14:26:27

215

4280.0000

CHIX

14:26:27

326

4279.5000

CHIX

14:26:27

295

4282.0000

CHIX

14:29:31

2

4279.5000

CHIX

14:30:10

287

4279.5000

CHIX

14:30:12

311

4285.5000

CHIX

14:31:59

342

4285.5000

CHIX

14:31:59

341

4291.5000

CHIX

14:32:41

319

4290.0000

CHIX

14:32:59

349

4290.5000

CHIX

14:33:43

192

4289.5000

CHIX

14:34:31

47

4289.5000

CHIX

14:34:31

110

4289.5000

CHIX

14:34:31

350

4289.0000

CHIX

14:36:33

335

4288.0000

CHIX

14:36:36

350

4282.5000

CHIX

14:37:46

289

4283.5000

CHIX

14:39:22

307

4283.0000

CHIX

14:40:41

342

4279.5000

CHIX

14:41:05

287

4278.0000

CHIX

14:42:44

275

4279.5000

CHIX

14:44:05

56

4279.5000

CHIX

14:44:05

21

4279.5000

CHIX

14:44:05

237

4280.0000

CHIX

14:44:24

93

4280.0000

CHIX

14:44:24

8

4282.5000

CHIX

14:45:51

100

4282.5000

CHIX

14:45:51

215

4282.5000

CHIX

14:45:51

286

4278.5000

CHIX

14:47:00

26

4281.0000

CHIX

14:48:09

26

4281.0000

CHIX

14:48:09

258

4281.0000

CHIX

14:48:09

302

4279.0000

CHIX

14:48:59

241

4280.5000

CHIX

14:50:08

72

4280.5000

CHIX

14:50:08

327

4280.5000

CHIX

14:51:59

307

4284.5000

CHIX

14:52:56

332

4283.5000

CHIX

14:53:48

352

4279.5000

CHIX

14:54:53

309

4280.5000

CHIX

14:56:22

57

4282.5000

CHIX

14:58:26

50

4282.5000

CHIX

14:58:26

105

4282.5000

CHIX

14:58:26

33

4282.5000

CHIX

14:58:26

70

4282.5000

CHIX

14:58:26

100

4281.5000

CHIX

14:59:10

292

4283.0000

CHIX

14:59:59

304

4284.0000

CHIX

14:59:59

103

4278.5000

CHIX

15:01:06

47

4278.5000

CHIX

15:01:06

36

4278.5000

CHIX

15:01:06

168

4278.5000

CHIX

15:01:07

317

4272.5000

CHIX

15:02:59

215

4276.0000

CHIX

15:04:43

277

4276.0000

CHIX

15:05:08

9

4276.0000

CHIX

15:05:08

59

4276.0000

CHIX

15:05:08

333

4276.5000

CHIX

15:06:06

1

4277.5000

CHIX

15:07:49

303

4278.5000

CHIX

15:08:14

40

4278.0000

CHIX

15:09:20

146

4278.0000

CHIX

15:09:20

102

4278.0000

CHIX

15:09:20

141

4276.0000

CHIX

15:10:01

50

4276.0000

CHIX

15:10:01

90

4276.0000

CHIX

15:10:01

50

4276.0000

CHIX

15:10:01

345

4279.5000

CHIX

15:11:52

8

4279.5000

CHIX

15:11:58

80

4278.5000

CHIX

15:12:31

50

4278.5000

CHIX

15:12:31

142

4278.5000

CHIX

15:12:31

50

4278.5000

CHIX

15:12:31

278

4275.0000

CHIX

15:14:29

73

4275.0000

CHIX

15:14:29

304

4281.0000

CHIX

15:15:50

304

4280.0000

CHIX

15:16:53

348

4281.0000

CHIX

15:17:36

100

4281.5000

CHIX

15:18:46

302

4283.5000

CHIX

15:19:36

333

4280.5000

CHIX

15:20:30

341

4279.0000

CHIX

15:21:40

215

4276.0000

CHIX

15:23:17

23

4276.0000

CHIX

15:23:17

98

4276.0000

CHIX

15:23:17

333

4273.5000

CHIX

15:24:00

293

4275.0000

CHIX

15:26:24

71

4274.5000

CHIX

15:26:27

215

4274.5000

CHIX

15:26:27

18

4271.0000

CHIX

15:27:51

159

4272.5000

CHIX

15:28:36

178

4272.5000

CHIX

15:28:36

114

4271.5000

CHIX

15:29:20

217

4271.5000

CHIX

15:29:20

307

4270.5000

CHIX

15:30:37

10

4267.5000

CHIX

15:31:54

90

4267.5000

CHIX

15:31:54

134

4267.5000

CHIX

15:31:54

2

4270.0000

CHIX

15:32:42

81

4270.0000

CHIX

15:32:42

314

4269.5000

CHIX

15:33:06

314

4271.5000

CHIX

15:34:30

82

4270.5000

CHIX

15:35:09

82

4270.5000

CHIX

15:35:09

125

4270.5000

CHIX

15:35:09

290

4268.5000

CHIX

15:36:21

48

4268.0000

CHIX

15:37:40

264

4268.0000

CHIX

15:37:40

103

4271.5000

CHIX

15:38:50

116

4271.5000

CHIX

15:39:00

100

4271.5000

CHIX

15:39:00

12

4271.5000

CHIX

15:39:05

13

4271.5000

CHIX

15:39:05

273

4274.0000

CHIX

15:40:14

30

4274.0000

CHIX

15:40:14

188

4272.0000

CHIX

15:40:55

134

4272.0000

CHIX

15:40:55

318

4272.0000

CHIX

15:42:33

312

4272.5000

CHIX

15:43:57

310

4273.0000

CHIX

15:44:42

315

4272.5000

CHIX

15:45:58

119

4273.5000

CHIX

15:47:18

105

4273.5000

CHIX

15:47:18

77

4273.5000

CHIX

15:47:18

17

4273.5000

CHIX

15:47:18

56

4275.0000

CHIX

15:48:08

269

4275.0000

CHIX

15:48:28

348

4275.5000

CHIX

15:50:00

343

4273.0000

CHIX

15:51:21

343

4270.5000

CHIX

15:53:01

29

4271.0000

CHIX

15:53:38

243

4271.0000

CHIX

15:53:42

14

4271.0000

CHIX

15:53:44

278

4272.5000

CHIX

15:54:32

56

4272.5000

CHIX

15:54:32

294

4269.5000

CHIX

15:55:21

323

4272.5000

CHIX

15:56:54

100

4273.5000

CHIX

15:57:39

57

4273.5000

CHIX

15:57:39

347

4273.0000

CHIX

15:58:06

343

4272.5000

CHIX

16:00:23

6

4272.5000

CHIX

16:00:23

244

4274.0000

CHIX

16:01:01

103

4274.0000

CHIX

16:01:01

54

4275.0000

CHIX

16:02:01

199

4275.0000

CHIX

16:02:01

43

4275.0000

CHIX

16:02:01

79

4273.0000

CHIX

16:03:20

84

4273.0000

CHIX

16:03:20

21

4273.0000

CHIX

16:03:20

126

4273.0000

CHIX

16:03:20

314

4271.5000

CHIX

16:04:01

84

4270.5000

CHIX

16:05:08

343

4270.0000

CHIX

16:05:09

193

4269.5000

CHIX

16:06:17

140

4269.5000

CHIX

16:06:17

180

4268.5000

CHIX

16:07:50

178

4268.5000

CHIX

16:07:50

37

4269.5000

CHIX

16:08:59

349

4270.5000

CHIX

16:09:20

333

4271.5000

CHIX

16:10:09

34

4271.5000

CHIX

16:11:11

100

4271.5000

CHIX

16:11:15

116

4274.0000

CHIX

16:11:41

59

4274.0000

CHIX

16:11:41

33

4274.0000

CHIX

16:11:50

346

4275.0000

CHIX

16:12:09

215

4273.5000

CHIX

16:13:21

100

4273.0000

CHIX

16:14:11

281

4272.5000

CHIX

16:14:11

13

4274.5000

CHIX

16:15:39

60

4274.5000

CHIX

16:15:39

250

4274.5000

CHIX

16:15:39

321

4274.5000

CHIX

16:16:44

100

4274.5000

CHIX

16:17:20

6

4275.0000

CHIX

16:17:55

76

4275.0000

CHIX

16:17:55

76

4275.0000

CHIX

16:17:55

171

4275.0000

CHIX

16:17:55

100

4273.0000

CHIX

16:18:39

316

4273.0000

CHIX

16:19:23

51

4273.0000

CHIX

16:20:09

158

4273.0000

CHIX

16:20:09

242

4274.0000

CHIX

16:20:34

42

4274.0000

CHIX

16:20:34

28

4274.0000

CHIX

16:20:38

100

4274.0000

CHIX

16:21:10

60

4274.0000

CHIX

16:21:10

40

4274.0000

CHIX

16:21:10

91

4274.0000

CHIX

16:21:17

100

4274.0000

CHIX

16:21:53

2

4274.0000

CHIX

16:22:23

2

4274.0000

CHIX

16:22:23

26

4273.5000

CHIX

16:22:25

81

4273.5000

CHIX

16:22:25

74

4273.5000

CHIX

16:22:25

19

4273.5000

CHIX

16:22:26

319

4275.0000

CHIX

16:22:46

10

4275.0000

CHIX

16:22:46

2

4275.5000

CHIX

16:23:51

100

4275.5000

CHIX

16:23:51

100

4275.5000

CHIX

16:23:51

100

4275.5000

CHIX

16:23:51

220

4276.5000

CHIX

16:24:36

90

4276.5000

CHIX

16:24:36

226

4276.0000

CHIX

16:24:36

251

4275.0000

CHIX

16:25:50

84

4275.0000

CHIX

16:25:50

2

4275.0000

CHIX

16:25:50

302

4274.5000

CHIX

16:26:12

477

4276.5000

CHIX

16:27:22

74

4275.5000

CHIX

16:27:36

100

4275.5000

CHIX

16:27:36

75

4275.5000

CHIX

16:27:36

64

4275.5000

CHIX

16:27:36

351

4276.5000

CHIX

16:27:56

69

4276.5000

CHIX

16:28:20

53

4277.5000

CHIX

16:28:37

131

4277.5000

CHIX

16:28:37

312

4278.0000

CHIX

16:28:49

395

4295.5000

LSE

08:06:40

392

4294.5000

LSE

08:06:53

364

4294.5000

LSE

08:06:53

379

4294.5000

LSE

08:07:13

330

4295.0000

LSE

08:07:57

99

4295.0000

LSE

08:07:57

58

4295.0000

LSE

08:08:30

64

4295.0000

LSE

08:08:30

311

4295.0000

LSE

08:08:32

358

4294.5000

LSE

08:08:43

373

4295.5000

LSE

08:08:43

309

4293.5000

LSE

08:09:02

104

4293.5000

LSE

08:09:02

353

4293.5000

LSE

08:09:02

416

4293.0000

LSE

08:10:00

372

4292.5000

LSE

08:10:33

432

4291.0000

LSE

08:10:47

329

4291.5000

LSE

08:10:47

38

4291.5000

LSE

08:10:47

137

4293.5000

LSE

08:12:22

270

4293.5000

LSE

08:12:22

33

4293.5000

LSE

08:12:23

356

4293.0000

LSE

08:12:26

398

4293.0000

LSE

08:12:26

50

4292.5000

LSE

08:12:32

108

4292.5000

LSE

08:12:32

250

4292.5000

LSE

08:12:32

386

4292.5000

LSE

08:12:32

232

4289.5000

LSE

08:13:15

175

4289.0000

LSE

08:13:15

175

4292.0000

LSE

08:15:11

243

4292.5000

LSE

08:15:11

15

4292.0000

LSE

08:15:11

401

4292.0000

LSE

08:15:11

418

4292.0000

LSE

08:15:11

68

4293.0000

LSE

08:15:55

390

4293.0000

LSE

08:15:55

542

4293.0000

LSE

08:16:18

226

4293.5000

LSE

08:16:18

132

4293.5000

LSE

08:16:18

401

4293.0000

LSE

08:16:39

18

4293.0000

LSE

08:16:39

359

4292.5000

LSE

08:17:34

22

4290.5000

LSE

08:17:47

75

4290.5000

LSE

08:17:47

107

4290.5000

LSE

08:17:47

169

4290.5000

LSE

08:17:47

429

4291.0000

LSE

08:17:47

448

4291.5000

LSE

08:17:47

354

4289.0000

LSE

08:18:26

435

4287.0000

LSE

08:18:44

157

4287.0000

LSE

08:19:29

200

4287.0000

LSE

08:19:29

390

4288.5000

LSE

08:20:45

6

4293.0000

LSE

08:22:19

111

4291.5000

LSE

08:22:30

200

4291.5000

LSE

08:22:30

200

4291.5000

LSE

08:22:30

65

4291.5000

LSE

08:22:30

426

4292.5000

LSE

08:22:30

379

4292.5000

LSE

08:22:30

2

4291.0000

LSE

08:22:41

430

4291.0000

LSE

08:22:42

414

4290.5000

LSE

08:23:08

175

4290.0000

LSE

08:23:15

200

4290.0000

LSE

08:23:15

41

4290.0000

LSE

08:23:15

266

4287.0000

LSE

08:24:42

114

4287.0000

LSE

08:24:42

66

4288.0000

LSE

08:25:28

132

4288.0000

LSE

08:25:28

209

4288.0000

LSE

08:25:28

401

4288.0000

LSE

08:25:28

386

4288.5000

LSE

08:26:30

26

4288.5000

LSE

08:26:30

389

4288.0000

LSE

08:26:33

390

4286.0000

LSE

08:27:20

349

4286.5000

LSE

08:28:29

351

4286.5000

LSE

08:28:29

427

4285.5000

LSE

08:29:07

319

4285.0000

LSE

08:29:36

66

4285.0000

LSE

08:29:36

358

4285.0000

LSE

08:30:33

373

4287.5000

LSE

08:31:30

424

4287.0000

LSE

08:31:34

5

4285.0000

LSE

08:32:06

382

4285.0000

LSE

08:32:06

252

4283.0000

LSE

08:33:54

120

4283.0000

LSE

08:33:54

422

4282.5000

LSE

08:34:04

414

4281.5000

LSE

08:34:20

410

4281.0000

LSE

08:35:02

408

4280.0000

LSE

08:35:54

4

4279.0000

LSE

08:36:09

20

4279.0000

LSE

08:36:09

119

4279.0000

LSE

08:36:09

87

4279.0000

LSE

08:36:09

50

4279.0000

LSE

08:36:09

370

4279.0000

LSE

08:37:16

140

4280.5000

LSE

08:38:49

100

4280.5000

LSE

08:38:49

34

4280.5000

LSE

08:39:47

65

4280.5000

LSE

08:39:47

193

4280.5000

LSE

08:39:47

542

4280.0000

LSE

08:40:45

66

4280.0000

LSE

08:40:49

280

4280.0000

LSE

08:40:49

379

4279.5000

LSE

08:41:21

511

4279.5000

LSE

08:41:21

159

4278.5000

LSE

08:42:19

261

4278.5000

LSE

08:42:19

378

4274.5000

LSE

08:43:09

64

4273.0000

LSE

08:43:33

28

4273.0000

LSE

08:43:33

281

4273.0000

LSE

08:43:33

50

4276.5000

LSE

08:45:20

132

4276.5000

LSE

08:45:20

156

4276.5000

LSE

08:45:20

50

4276.5000

LSE

08:45:20

381

4276.5000

LSE

08:45:20

414

4272.5000

LSE

08:46:47

199

4272.5000

LSE

08:47:24

186

4272.5000

LSE

08:47:24

349

4271.5000

LSE

08:47:49

66

4271.5000

LSE

08:49:28

280

4271.5000

LSE

08:49:28

52

4271.5000

LSE

08:49:28

435

4271.5000

LSE

08:49:28

358

4270.5000

LSE

08:50:00

96

4270.5000

LSE

08:50:35

195

4270.5000

LSE

08:50:35

125

4270.5000

LSE

08:50:42

298

4272.5000

LSE

08:52:03

397

4274.0000

LSE

08:53:17

171

4274.5000

LSE

08:54:32

66

4274.5000

LSE

08:54:32

189

4274.5000

LSE

08:54:32

372

4274.5000

LSE

08:54:32

1

4274.0000

LSE

08:54:44

394

4276.5000

LSE

08:55:36

123

4276.5000

LSE

08:55:36

130

4276.5000

LSE

08:55:36

153

4276.5000

LSE

08:55:36

370

4275.0000

LSE

08:57:03

395

4275.0000

LSE

08:58:34

50

4274.5000

LSE

08:58:49

50

4274.5000

LSE

08:58:49

66

4274.5000

LSE

08:58:49

50

4274.5000

LSE

08:58:49

197

4274.5000

LSE

08:58:49

387

4274.5000

LSE

08:58:49

57

4272.5000

LSE

08:59:27

270

4272.5000

LSE

08:59:27

44

4272.5000

LSE

08:59:27

13

4272.5000

LSE

08:59:27

160

4273.0000

LSE

09:00:21

97

4273.0000

LSE

09:00:21

160

4273.0000

LSE

09:00:21

2

4273.0000

LSE

09:00:21

375

4271.5000

LSE

09:01:04

180

4271.0000

LSE

09:02:18

361

4271.0000

LSE

09:02:18

42

4270.5000

LSE

09:03:20

354

4270.5000

LSE

09:03:20

130

4271.0000

LSE

09:03:58

50

4271.0000

LSE

09:03:58

205

4271.0000

LSE

09:03:58

417

4271.0000

LSE

09:03:58

404

4269.5000

LSE

09:05:03

250

4269.0000

LSE

09:06:00

401

4269.0000

LSE

09:06:03

21

4269.0000

LSE

09:06:03

156

4269.0000

LSE

09:06:03

373

4268.5000

LSE

09:07:13

358

4268.5000

LSE

09:08:08

423

4270.0000

LSE

09:08:51

120

4269.0000

LSE

09:09:16

302

4269.0000

LSE

09:09:16

418

4269.5000

LSE

09:10:33

364

4270.0000

LSE

09:10:33

400

4266.0000

LSE

09:11:23

367

4264.0000

LSE

09:12:21

391

4262.0000

LSE

09:13:22

7

4260.0000

LSE

09:14:05

426

4261.5000

LSE

09:15:02

382

4261.0000

LSE

09:15:05

350

4257.5000

LSE

09:16:47

77

4257.5000

LSE

09:16:47

378

4258.5000

LSE

09:17:14

364

4259.0000

LSE

09:19:09

418

4259.0000

LSE

09:19:09

400

4260.5000

LSE

09:20:02

427

4260.5000

LSE

09:20:45

373

4261.0000

LSE

09:21:56

37

4261.0000

LSE

09:21:56

391

4261.5000

LSE

09:22:33

353

4265.0000

LSE

09:25:42

382

4265.0000

LSE

09:25:42

186

4264.5000

LSE

09:26:00

66

4264.5000

LSE

09:26:00

50

4264.5000

LSE

09:26:00

50

4264.5000

LSE

09:26:00

33

4264.5000

LSE

09:26:00

387

4264.5000

LSE

09:26:00

2

4264.5000

LSE

09:26:00

416

4264.5000

LSE

09:27:06

64

4265.0000

LSE

09:28:40

302

4265.0000

LSE

09:28:40

50

4265.0000

LSE

09:28:40

426

4265.0000

LSE

09:28:40

435

4266.5000

LSE

09:30:00

16

4265.5000

LSE

09:30:03

291

4265.5000

LSE

09:30:08

64

4265.5000

LSE

09:30:08

368

4267.5000

LSE

09:32:19

73

4267.0000

LSE

09:32:23

319

4267.0000

LSE

09:32:23

349

4266.0000

LSE

09:32:39

50

4265.5000

LSE

09:33:57

170

4265.5000

LSE

09:33:57

50

4265.5000

LSE

09:33:57

50

4265.5000

LSE

09:33:57

66

4265.5000

LSE

09:33:57

417

4265.5000

LSE

09:33:57

430

4265.0000

LSE

09:35:59

91

4265.0000

LSE

09:36:33

343

4265.0000

LSE

09:36:33

311

4266.0000

LSE

09:37:24

54

4266.0000

LSE

09:37:24

170

4265.0000

LSE

09:37:27

193

4265.0000

LSE

09:37:27

200

4264.0000

LSE

09:38:21

422

4265.5000

LSE

09:39:39

416

4264.5000

LSE

09:40:09

384

4267.0000

LSE

09:41:47

16

4266.5000

LSE

09:42:11

173

4266.5000

LSE

09:42:11

199

4266.5000

LSE

09:42:11

30

4266.5000

LSE

09:42:24

104

4266.5000

LSE

09:42:24

71

4266.5000

LSE

09:42:24

125

4266.5000

LSE

09:42:24

43

4266.5000

LSE

09:42:24

43

4265.0000

LSE

09:43:09

384

4265.0000

LSE

09:43:47

43

4265.0000

LSE

09:43:47

399

4267.0000

LSE

09:45:58

80

4266.5000

LSE

09:46:24

302

4266.5000

LSE

09:46:24

407

4266.5000

LSE

09:46:24

406

4267.5000

LSE

09:48:53

417

4267.5000

LSE

09:48:53

459

4269.0000

LSE

09:50:17

434

4268.0000

LSE

09:50:18

390

4267.5000

LSE

09:52:01

423

4267.5000

LSE

09:52:01

397

4266.5000

LSE

09:52:19

16

4267.5000

LSE

09:54:17

50

4267.5000

LSE

09:54:17

50

4267.5000

LSE

09:54:17

302

4267.5000

LSE

09:54:17

378

4267.5000

LSE

09:54:17

371

4267.5000

LSE

09:54:17

375

4267.0000

LSE

09:55:23

10

4267.0000

LSE

09:55:23

431

4267.0000

LSE

09:56:58

404

4267.5000

LSE

09:57:48

381

4267.0000

LSE

09:58:01

400

4265.5000

LSE

09:59:41

425

4265.5000

LSE

09:59:41

427

4265.0000

LSE

10:01:05

91

4265.0000

LSE

10:01:25

282

4265.0000

LSE

10:01:25

427

4264.0000

LSE

10:02:18

435

4265.0000

LSE

10:03:13

118

4267.5000

LSE

10:05:46

366

4267.5000

LSE

10:05:46

30

4269.5000

LSE

10:06:30

14

4269.5000

LSE

10:06:30

331

4269.5000

LSE

10:06:31

10

4269.0000

LSE

10:06:41

417

4269.0000

LSE

10:06:41

235

4267.5000

LSE

10:06:45

434

4265.0000

LSE

10:08:21

394

4263.5000

LSE

10:09:08

76

4270.0000

LSE

10:15:19

190

4270.0000

LSE

10:15:19

65

4270.0000

LSE

10:15:19

637

4270.0000

LSE

10:15:19

77

4271.5000

LSE

10:15:20

45

4271.5000

LSE

10:15:20

43

4271.5000

LSE

10:15:20

75

4271.5000

LSE

10:15:20

225

4271.5000

LSE

10:15:20

12

4271.5000

LSE

10:15:20

2214

4272.0000

LSE

10:15:20

2

4272.0000

LSE

10:15:20

5930

4272.0000

LSE

10:15:20

460

4272.0000

LSE

10:15:20

68

4272.0000

LSE

10:15:20

50

4272.0000

LSE

10:15:21

128

4272.0000

LSE

10:15:21

50

4272.0000

LSE

10:15:21

50

4272.0000

LSE

10:15:21

50

4271.5000

LSE

10:15:21

50

4271.5000

LSE

10:15:21

173

4271.5000

LSE

10:15:21

50

4271.5000

LSE

10:15:21

392

4271.5000

LSE

10:15:21

8186

4271.5000

LSE

10:15:21

411

4273.0000

LSE

10:15:23

230

4273.0000

LSE

10:15:23

667

4273.0000

LSE

10:15:23

175

4273.0000

LSE

10:15:23

3223

4273.0000

LSE

10:15:23

409

4277.0000

LSE

10:15:32

2

4277.0000

LSE

10:15:32

205

4280.0000

LSE

10:15:36

50

4280.0000

LSE

10:15:36

156

4280.0000

LSE

10:15:36

175

4280.5000

LSE

10:15:39

50

4280.5000

LSE

10:15:40

46

4280.5000

LSE

10:15:40

353

4280.5000

LSE

10:15:40

460

4280.5000

LSE

10:15:40

50

4280.5000

LSE

10:15:40

175

4280.5000

LSE

10:15:40

50

4280.5000

LSE

10:15:40

50

4280.5000

LSE

10:15:40

430

4280.0000

LSE

10:15:43

191

4280.0000

LSE

10:15:43

406

4280.0000

LSE

10:15:43

432

4280.0000

LSE

10:15:43

341

4280.0000

LSE

10:15:43

190

4280.5000

LSE

10:15:43

50

4280.0000

LSE

10:15:43

361

4280.5000

LSE

10:15:43

60

4280.5000

LSE

10:15:43

50

4280.5000

LSE

10:15:43

175

4280.5000

LSE

10:15:43

431

4278.0000

LSE

10:15:46

23

4279.0000

LSE

10:15:46

197

4279.0000

LSE

10:15:46

50

4279.0000

LSE

10:15:46

136

4279.0000

LSE

10:15:46

175

4278.5000

LSE

10:15:46

27

4279.0000

LSE

10:15:46

23

4279.0000

LSE

10:15:46

175

4279.0000

LSE

10:15:46

98

4279.5000

LSE

10:15:46

178

4279.5000

LSE

10:15:46

139

4279.5000

LSE

10:15:46

357

4279.5000

LSE

10:15:46

235

4275.0000

LSE

10:17:12

169

4275.0000

LSE

10:17:12

267

4272.0000

LSE

10:18:02

83

4272.0000

LSE

10:18:02

128

4272.5000

LSE

10:19:11

294

4272.5000

LSE

10:19:11

2

4272.5000

LSE

10:19:11

361

4271.5000

LSE

10:20:04

388

4271.0000

LSE

10:20:12

427

4272.5000

LSE

10:21:41

374

4273.0000

LSE

10:22:26

127

4273.0000

LSE

10:24:13

302

4273.0000

LSE

10:24:13

353

4273.0000

LSE

10:24:13

17

4273.0000

LSE

10:24:13

386

4272.0000

LSE

10:25:34

412

4272.5000

LSE

10:26:33

379

4272.5000

LSE

10:26:33

69

4272.5000

LSE

10:27:03

290

4272.5000

LSE

10:27:10

433

4273.0000

LSE

10:29:49

88

4272.0000

LSE

10:29:50

335

4272.0000

LSE

10:29:50

41

4272.0000

LSE

10:30:27

351

4272.0000

LSE

10:30:37

50

4270.0000

LSE

10:31:39

50

4270.0000

LSE

10:31:39

175

4270.0000

LSE

10:31:39

50

4270.0000

LSE

10:31:39

50

4270.0000

LSE

10:31:39

41

4270.0000

LSE

10:31:39

361

4270.0000

LSE

10:31:39

349

4268.5000

LSE

10:32:10

39

4268.5000

LSE

10:32:10

2

4268.5000

LSE

10:32:10

351

4269.0000

LSE

10:35:01

365

4270.0000

LSE

10:35:34

385

4271.0000

LSE

10:36:34

377

4272.0000

LSE

10:37:23

403

4272.0000

LSE

10:37:41

422

4271.0000

LSE

10:38:38

399

4271.0000

LSE

10:38:38

381

4272.0000

LSE

10:40:34

50

4272.0000

LSE

10:42:00

175

4272.0000

LSE

10:42:00

50

4272.0000

LSE

10:42:00

50

4272.0000

LSE

10:42:00

36

4272.0000

LSE

10:42:00

395

4272.0000

LSE

10:42:00

60

4271.5000

LSE

10:43:55

175

4271.5000

LSE

10:43:55

116

4272.0000

LSE

10:43:55

262

4272.0000

LSE

10:43:55

84

4271.5000

LSE

10:44:10

46

4271.5000

LSE

10:44:10

50

4268.0000

LSE

10:44:57

50

4268.0000

LSE

10:44:57

175

4268.0000

LSE

10:44:57

122

4268.0000

LSE

10:44:57

362

4265.0000

LSE

10:46:01

207

4266.5000

LSE

10:47:21

50

4266.5000

LSE

10:47:21

130

4266.5000

LSE

10:47:21

402

4266.5000

LSE

10:47:21

107

4264.5000

LSE

10:49:02

68

4264.5000

LSE

10:49:02

147

4264.0000

LSE

10:50:03

175

4264.0000

LSE

10:50:03

50

4264.0000

LSE

10:50:03

50

4264.0000

LSE

10:50:03

23

4264.5000

LSE

10:50:03

204

4264.5000

LSE

10:50:03

355

4264.5000

LSE

10:50:03

20

4264.5000

LSE

10:50:03

172

4264.5000

LSE

10:50:03

149

4264.5000

LSE

10:50:03

434

4269.5000

LSE

10:51:38

383

4269.0000

LSE

10:51:40

429

4269.0000

LSE

10:51:40

94

4267.5000

LSE

10:51:57

230

4267.5000

LSE

10:51:57

50

4267.5000

LSE

10:51:57

50

4267.5000

LSE

10:51:57

200

4267.5000

LSE

10:53:07

110

4267.5000

LSE

10:53:07

229

4268.0000

LSE

10:53:07

152

4268.0000

LSE

10:53:07

119

4267.5000

LSE

10:53:07

419

4268.0000

LSE

10:53:07

372

4268.0000

LSE

10:53:54

369

4268.0000

LSE

10:54:22

65

4271.0000

LSE

10:55:50

175

4271.0000

LSE

10:55:50

302

4271.0000

LSE

10:55:50

485

4270.5000

LSE

10:55:50

416

4270.0000

LSE

10:56:02

358

4270.0000

LSE

10:56:02

352

4269.5000

LSE

10:56:44

376

4269.5000

LSE

10:56:44

391

4269.0000

LSE

10:57:10

373

4267.5000

LSE

10:57:29

373

4268.5000

LSE

10:58:40

376

4269.0000

LSE

10:59:04

387

4269.0000

LSE

10:59:04

410

4268.0000

LSE

10:59:18

364

4268.5000

LSE

10:59:57

395

4268.5000

LSE

10:59:57

67

4262.5000

LSE

11:00:47

50

4262.5000

LSE

11:00:47

175

4262.5000

LSE

11:00:47

74

4262.5000

LSE

11:00:47

41

4263.0000

LSE

11:02:33

255

4263.0000

LSE

11:02:33

96

4263.0000

LSE

11:02:33

321

4266.5000

LSE

11:04:37

33

4266.5000

LSE

11:04:37

401

4266.5000

LSE

11:04:37

424

4266.0000

LSE

11:04:51

383

4265.5000

LSE

11:06:22

34

4264.5000

LSE

11:07:14

50

4264.5000

LSE

11:07:14

230

4264.5000

LSE

11:07:14

50

4264.5000

LSE

11:07:14

400

4264.5000

LSE

11:07:14

42

4265.0000

LSE

11:09:03

233

4265.0000

LSE

11:09:03

126

4265.0000

LSE

11:09:03

361

4263.5000

LSE

11:09:48

405

4263.0000

LSE

11:11:41

357

4263.0000

LSE

11:11:41

64

4262.0000

LSE

11:12:14

249

4262.0000

LSE

11:12:14

114

4262.0000

LSE

11:12:14

300

4265.5000

LSE

11:15:53

213

4265.5000

LSE

11:15:53

571

4265.5000

LSE

11:17:48

47

4265.5000

LSE

11:17:48

400

4265.0000

LSE

11:18:08

408

4265.0000

LSE

11:18:08

87

4264.5000

LSE

11:18:57

50

4264.5000

LSE

11:18:57

286

4265.0000

LSE

11:18:57

50

4264.5000

LSE

11:18:57

50

4264.5000

LSE

11:18:57

112

4264.5000

LSE

11:18:57

175

4264.5000

LSE

11:18:57

304

4265.0000

LSE

11:20:23

121

4265.0000

LSE

11:20:23

6

4265.0000

LSE

11:20:23

97

4262.5000

LSE

11:22:04

66

4262.5000

LSE

11:22:04

28

4262.5000

LSE

11:22:04

178

4262.5000

LSE

11:22:04

50

4262.5000

LSE

11:22:59

413

4262.0000

LSE

11:23:03

172

4265.0000

LSE

11:27:51

280

4265.0000

LSE

11:27:51

176

4265.0000

LSE

11:27:51

50

4265.0000

LSE

11:27:51

298

4265.0000

LSE

11:27:51

242

4265.0000

LSE

11:27:51

178

4265.0000

LSE

11:27:51

78

4265.0000

LSE

11:27:51

374

4264.0000

LSE

11:28:28

349

4264.0000

LSE

11:30:02

232

4264.0000

LSE

11:30:02

194

4264.0000

LSE

11:30:02

302

4264.5000

LSE

11:32:31

57

4264.5000

LSE

11:32:31

418

4264.5000

LSE

11:32:31

39

4266.5000

LSE

11:35:13

57

4266.5000

LSE

11:35:13

302

4266.5000

LSE

11:35:13

351

4266.5000

LSE

11:35:13

432

4266.5000

LSE

11:35:13

401

4265.0000

LSE

11:36:38

348

4263.0000

LSE

11:38:48

82

4263.0000

LSE

11:38:48

82

4262.5000

LSE

11:39:41

50

4262.5000

LSE

11:39:41

175

4262.5000

LSE

11:39:41

50

4262.5000

LSE

11:39:41

394

4262.5000

LSE

11:39:41

349

4262.0000

LSE

11:41:17

355

4261.0000

LSE

11:41:40

324

4259.5000

LSE

11:42:40

75

4259.5000

LSE

11:43:02

325

4259.0000

LSE

11:44:22

355

4259.5000

LSE

11:44:22

77

4259.0000

LSE

11:44:23

157

4259.0000

LSE

11:46:23

223

4259.0000

LSE

11:46:23

272

4260.5000

LSE

11:48:49

354

4260.5000

LSE

11:48:49

94

4260.5000

LSE

11:48:49

30

4260.5000

LSE

11:48:49

176

4260.0000

LSE

11:49:16

10

4260.0000

LSE

11:49:16

210

4260.0000

LSE

11:49:16

50

4260.0000

LSE

11:50:42

50

4260.0000

LSE

11:50:42

50

4260.0000

LSE

11:50:42

382

4260.0000

LSE

11:50:42

57

4259.0000

LSE

11:52:04

269

4259.0000

LSE

11:52:32

44

4259.0000

LSE

11:52:32

57

4259.0000

LSE

11:52:32

27

4262.5000

LSE

11:55:40

100

4262.5000

LSE

11:55:40

376

4263.5000

LSE

11:55:40

494

4263.5000

LSE

11:55:40

357

4262.5000

LSE

11:56:09

175

4262.0000

LSE

11:56:30

49

4262.0000

LSE

11:56:30

187

4262.0000

LSE

11:56:30

415

4262.0000

LSE

11:56:30

425

4261.5000

LSE

11:58:07

50

4264.5000

LSE

12:02:03

50

4264.5000

LSE

12:02:03

50

4264.5000

LSE

12:02:03

175

4264.5000

LSE

12:02:03

49

4266.0000

LSE

12:03:03

500

4267.0000

LSE

12:03:31

175

4267.0000

LSE

12:03:31

354

4266.5000

LSE

12:03:54

534

4266.5000

LSE

12:03:54

114

4266.5000

LSE

12:03:58

302

4266.5000

LSE

12:03:58

359

4267.5000

LSE

12:05:13

359

4267.5000

LSE

12:05:13

143

4267.0000

LSE

12:05:41

175

4267.0000

LSE

12:05:41

50

4267.0000

LSE

12:05:41

412

4267.0000

LSE

12:05:41

513

4269.0000

LSE

12:09:01

103

4269.0000

LSE

12:11:34

12

4269.0000

LSE

12:11:34

42

4269.0000

LSE

12:11:34

112

4269.0000

LSE

12:11:34

27

4269.0000

LSE

12:11:34

76

4269.0000

LSE

12:11:34

415

4269.5000

LSE

12:11:34

476

4269.5000

LSE

12:11:34

367

4268.5000

LSE

12:11:57

278

4270.5000

LSE

12:13:17

155

4270.5000

LSE

12:13:17

203

4270.5000

LSE

12:14:07

60

4270.5000

LSE

12:14:07

127

4270.5000

LSE

12:14:07

2

4270.5000

LSE

12:14:07

394

4271.0000

LSE

12:15:16

388

4270.0000

LSE

12:15:40

229

4269.5000

LSE

12:20:44

60

4269.5000

LSE

12:20:44

270

4269.5000

LSE

12:21:34

25

4269.5000

LSE

12:21:34

430

4269.5000

LSE

12:21:44

403

4269.5000

LSE

12:21:44

532

4272.0000

LSE

12:24:31

422

4271.5000

LSE

12:24:40

441

4271.5000

LSE

12:25:44

2

4271.5000

LSE

12:25:44

399

4271.0000

LSE

12:25:54

393

4272.0000

LSE

12:29:23

361

4272.0000

LSE

12:29:23

458

4271.0000

LSE

12:29:26

191

4271.0000

LSE

12:31:34

231

4271.0000

LSE

12:31:34

369

4271.0000

LSE

12:32:07

384

4270.5000

LSE

12:32:18

421

4267.5000

LSE

12:32:56

95

4271.5000

LSE

12:37:56

250

4271.5000

LSE

12:37:56

50

4271.5000

LSE

12:37:56

50

4271.5000

LSE

12:37:56

61

4271.5000

LSE

12:37:56

379

4271.5000

LSE

12:37:56

501

4271.5000

LSE

12:37:56

413

4271.0000

LSE

12:38:10

290

4269.5000

LSE

12:41:10

66

4269.5000

LSE

12:41:10

2

4269.5000

LSE

12:41:10

53

4269.5000

LSE

12:41:24

33

4269.5000

LSE

12:41:24

21

4269.5000

LSE

12:41:24

17

4269.5000

LSE

12:41:24

41

4269.5000

LSE

12:41:40

250

4269.5000

LSE

12:41:41

14

4269.0000

LSE

12:42:25

350

4269.0000

LSE

12:42:25

63

4269.0000

LSE

12:42:25

26

4270.0000

LSE

12:43:54

38

4271.5000

LSE

12:44:27

308

4271.5000

LSE

12:44:28

371

4271.5000

LSE

12:45:15

67

4271.5000

LSE

12:45:15

380

4271.0000

LSE

12:46:04

273

4270.5000

LSE

12:47:22

69

4270.5000

LSE

12:47:22

6

4270.5000

LSE

12:47:22

336

4274.0000

LSE

12:49:10

39

4274.0000

LSE

12:49:10

175

4275.5000

LSE

12:51:13

78

4275.5000

LSE

12:51:13

210

4275.5000

LSE

12:51:13

238

4275.5000

LSE

12:51:13

100

4275.5000

LSE

12:51:13

216

4275.5000

LSE

12:51:13

56

4275.5000

LSE

12:51:13

18

4275.5000

LSE

12:51:13

143

4275.5000

LSE

12:51:13

220

4275.0000

LSE

12:51:39

45

4275.0000

LSE

12:51:39

54

4275.0000

LSE

12:51:39

54

4275.0000

LSE

12:51:39

284

4274.0000

LSE

12:51:48

87

4274.0000

LSE

12:51:50

349

4274.0000

LSE

12:53:24

29

4272.5000

LSE

12:54:16

379

4272.5000

LSE

12:54:16

16

4273.5000

LSE

12:56:50

24

4273.5000

LSE

12:56:50

2

4273.5000

LSE

12:56:50

57

4273.5000

LSE

12:56:50

59

4273.5000

LSE

12:56:50

154

4273.5000

LSE

12:56:50

122

4273.5000

LSE

12:56:50

75

4273.5000

LSE

12:56:51

23

4273.5000

LSE

12:56:54

4

4273.5000

LSE

12:56:57

416

4275.0000

LSE

12:58:35

113

4275.5000

LSE

12:59:23

255

4275.5000

LSE

12:59:23

142

4275.5000

LSE

12:59:23

57

4275.5000

LSE

12:59:23

102

4275.5000

LSE

12:59:23

73

4275.5000

LSE

12:59:23

94

4275.0000

LSE

12:59:28

219

4275.0000

LSE

12:59:34

72

4275.0000

LSE

12:59:34

95

4273.0000

LSE

13:01:12

183

4273.0000

LSE

13:01:14

58

4273.0000

LSE

13:01:16

12

4273.0000

LSE

13:01:19

2

4273.0000

LSE

13:01:22

61

4273.0000

LSE

13:01:23

2

4273.0000

LSE

13:01:23

30

4272.5000

LSE

13:01:25

8

4272.5000

LSE

13:01:28

2

4272.5000

LSE

13:01:31

405

4274.5000

LSE

13:03:48

73

4274.0000

LSE

13:04:07

325

4274.0000

LSE

13:04:07

57

4273.5000

LSE

13:04:08

71

4273.5000

LSE

13:04:09

13

4273.5000

LSE

13:04:09

86

4273.5000

LSE

13:04:09

50

4273.5000

LSE

13:04:09

71

4273.5000

LSE

13:04:11

15

4273.5000

LSE

13:04:14

2

4273.5000

LSE

13:04:17

10

4273.5000

LSE

13:04:20

3

4273.5000

LSE

13:04:21

21

4273.5000

LSE

13:04:27

8

4272.0000

LSE

13:06:35

373

4273.5000

LSE

13:08:16

446

4273.5000

LSE

13:08:16

144

4272.5000

LSE

13:08:21

35

4272.5000

LSE

13:08:24

147

4272.5000

LSE

13:08:26

109

4272.5000

LSE

13:08:26

57

4272.5000

LSE

13:08:26

7

4272.0000

LSE

13:08:27

124

4272.0000

LSE

13:08:30

25

4272.0000

LSE

13:08:33

5

4272.0000

LSE

13:08:36

99

4272.0000

LSE

13:09:01

59

4272.0000

LSE

13:09:01

31

4272.0000

LSE

13:09:01

11

4271.0000

LSE

13:09:05

2

4271.0000

LSE

13:09:08

22

4271.0000

LSE

13:09:12

5

4271.0000

LSE

13:09:15

378

4271.5000

LSE

13:09:55

410

4271.5000

LSE

13:10:30

432

4270.5000

LSE

13:11:18

154

4271.5000

LSE

13:15:55

280

4271.5000

LSE

13:15:55

397

4271.5000

LSE

13:15:55

24

4272.0000

LSE

13:16:41

5

4272.0000

LSE

13:16:44

97

4272.0000

LSE

13:17:00

215

4272.0000

LSE

13:17:00

222

4272.0000

LSE

13:17:00

165

4276.0000

LSE

13:18:39

32

4276.0000

LSE

13:18:39

354

4276.0000

LSE

13:18:39

4

4276.0000

LSE

13:18:42

54

4276.0000

LSE

13:18:42

144

4276.0000

LSE

13:18:42

44

4276.0000

LSE

13:18:42

343

4276.0000

LSE

13:18:42

60

4276.0000

LSE

13:18:42

39

4275.5000

LSE

13:18:46

15

4275.5000

LSE

13:18:46

308

4275.5000

LSE

13:18:46

7

4275.5000

LSE

13:18:46

305

4275.0000

LSE

13:18:49

19

4275.0000

LSE

13:20:01

4

4275.0000

LSE

13:20:04

378

4275.0000

LSE

13:20:13

24

4275.0000

LSE

13:20:13

125

4273.5000

LSE

13:21:02

290

4273.5000

LSE

13:21:02

239

4273.5000

LSE

13:22:37

193

4273.5000

LSE

13:22:37

170

4274.0000

LSE

13:25:10

123

4274.0000

LSE

13:25:10

78

4274.0000

LSE

13:25:14

110

4274.0000

LSE

13:25:26

123

4274.0000

LSE

13:25:26

32

4274.0000

LSE

13:25:26

13

4274.0000

LSE

13:25:26

149

4274.0000

LSE

13:25:35

52

4274.0000

LSE

13:25:35

384

4273.0000

LSE

13:26:53

368

4273.0000

LSE

13:26:53

380

4272.0000

LSE

13:27:15

11

4272.0000

LSE

13:27:15

279

4271.0000

LSE

13:29:05

9

4271.0000

LSE

13:29:05

100

4271.0000

LSE

13:29:05

395

4272.0000

LSE

13:30:39

375

4271.0000

LSE

13:30:58

2

4271.0000

LSE

13:30:58

111

4272.0000

LSE

13:33:05

110

4272.0000

LSE

13:33:05

125

4272.0000

LSE

13:33:05

54

4272.0000

LSE

13:33:05

418

4272.0000

LSE

13:33:05

114

4271.5000

LSE

13:34:28

305

4271.5000

LSE

13:34:28

5

4271.5000

LSE

13:34:28

525

4271.0000

LSE

13:34:59

377

4271.5000

LSE

13:36:27

483

4270.5000

LSE

13:36:38

141

4273.5000

LSE

13:41:07

372

4273.5000

LSE

13:41:07

611

4273.5000

LSE

13:41:07

280

4273.5000

LSE

13:41:07

612

4273.5000

LSE

13:41:58

294

4273.0000

LSE

13:42:11

210

4273.0000

LSE

13:42:11

214

4272.5000

LSE

13:42:32

137

4272.5000

LSE

13:42:32

36

4273.0000

LSE

13:44:56

526

4273.0000

LSE

13:44:56

433

4272.5000

LSE

13:45:17

411

4272.5000

LSE

13:45:17

422

4274.5000

LSE

13:46:37

202

4274.0000

LSE

13:46:47

204

4274.0000

LSE

13:46:47

296

4275.5000

LSE

13:50:42

28

4275.5000

LSE

13:50:42

399

4275.5000

LSE

13:50:42

228

4275.5000

LSE

13:50:42

358

4275.5000

LSE

13:50:42

406

4276.0000

LSE

13:51:41

384

4275.5000

LSE

13:51:45

69

4275.5000

LSE

13:51:45

162

4275.0000

LSE

13:51:47

228

4275.0000

LSE

13:51:47

36

4275.0000

LSE

13:52:02

381

4277.0000

LSE

13:53:42

86

4278.0000

LSE

13:55:01

426

4281.0000

LSE

13:55:37

418

4280.5000

LSE

13:55:51

405

4280.5000

LSE

13:55:51

390

4280.0000

LSE

13:56:26

175

4282.5000

LSE

13:58:07

50

4282.5000

LSE

13:58:07

165

4282.5000

LSE

13:58:07

408

4283.0000

LSE

13:58:07

350

4286.0000

LSE

14:00:17

415

4285.5000

LSE

14:00:55

99

4285.5000

LSE

14:00:55

286

4285.5000

LSE

14:00:55

370

4285.0000

LSE

14:01:12

54

4285.0000

LSE

14:01:12

422

4285.0000

LSE

14:02:32

217

4284.5000

LSE

14:02:34

33

4284.5000

LSE

14:02:34

121

4284.5000

LSE

14:02:34

369

4283.0000

LSE

14:02:51

10

4283.0000

LSE

14:05:24

555

4283.0000

LSE

14:05:24

379

4283.0000

LSE

14:05:24

420

4282.5000

LSE

14:05:50

424

4281.5000

LSE

14:06:48

78

4281.5000

LSE

14:07:19

79

4281.5000

LSE

14:07:19

83

4281.5000

LSE

14:07:19

136

4281.5000

LSE

14:07:19

312

4281.0000

LSE

14:07:21

38

4281.0000

LSE

14:07:21

260

4279.5000

LSE

14:08:01

367

4279.0000

LSE

14:09:18

244

4279.0000

LSE

14:09:18

164

4279.0000

LSE

14:09:18

71

4278.5000

LSE

14:09:19

353

4278.5000

LSE

14:09:20

394

4280.5000

LSE

14:11:44

424

4280.0000

LSE

14:11:55

377

4279.0000

LSE

14:12:11

356

4279.5000

LSE

14:13:50

186

4279.0000

LSE

14:13:51

243

4279.0000

LSE

14:13:51

349

4280.0000

LSE

14:16:08

374

4280.0000

LSE

14:16:08

113

4279.5000

LSE

14:16:30

78

4279.5000

LSE

14:17:25

42

4279.5000

LSE

14:17:25

170

4279.5000

LSE

14:17:25

371

4279.0000

LSE

14:18:24

354

4277.5000

LSE

14:18:53

37

4278.0000

LSE

14:18:53

35

4278.0000

LSE

14:18:53

248

4278.0000

LSE

14:18:53

109

4278.0000

LSE

14:18:53

376

4278.5000

LSE

14:20:27

401

4278.5000

LSE

14:20:27

45

4279.0000

LSE

14:21:42

522

4278.5000

LSE

14:22:04

35

4278.0000

LSE

14:22:31

333

4278.0000

LSE

14:22:33

359

4280.5000

LSE

14:25:24

750

4280.5000

LSE

14:25:24

396

4280.0000

LSE

14:25:33

362

4279.5000

LSE

14:26:27

67

4279.5000

LSE

14:26:27

531

4281.5000

LSE

14:28:49

210

4281.5000

LSE

14:29:01

175

4281.5000

LSE

14:29:01

50

4281.5000

LSE

14:29:01

591

4281.5000

LSE

14:29:01

64

4281.5000

LSE

14:29:01

123

4281.5000

LSE

14:29:01

405

4282.0000

LSE

14:29:31

1

4281.5000

LSE

14:29:32

358

4281.5000

LSE

14:29:32

349

4281.5000

LSE

14:29:32

390

4280.0000

LSE

14:29:59

2

4284.0000

LSE

14:31:35

104

4285.0000

LSE

14:31:48

236

4285.5000

LSE

14:31:56

400

4285.5000

LSE

14:31:56

387

4285.0000

LSE

14:31:59

268

4285.0000

LSE

14:31:59

422

4285.0000

LSE

14:31:59

362

4285.0000

LSE

14:31:59

124

4291.0000

LSE

14:32:36

300

4291.5000

LSE

14:32:41

286

4291.0000

LSE

14:32:46

351

4291.0000

LSE

14:32:46

381

4291.0000

LSE

14:32:46

240

4289.5000

LSE

14:32:59

175

4289.5000

LSE

14:32:59

382

4289.5000

LSE

14:32:59

444

4290.5000

LSE

14:32:59

304

4292.0000

LSE

14:33:30

69

4292.0000

LSE

14:33:30

383

4291.0000

LSE

14:33:39

20

4289.5000

LSE

14:33:54

347

4289.5000

LSE

14:33:54

360

4289.5000

LSE

14:33:54

402

4290.0000

LSE

14:34:29

363

4289.5000

LSE

14:34:31

398

4288.0000

LSE

14:34:59

141

4289.0000

LSE

14:35:18

242

4289.0000

LSE

14:35:18

419

4288.5000

LSE

14:36:36

381

4288.5000

LSE

14:36:36

389

4288.5000

LSE

14:36:36

375

4287.5000

LSE

14:36:37

1

4286.5000

LSE

14:36:41

261

4286.5000

LSE

14:36:41

104

4286.5000

LSE

14:36:41

68

4286.5000

LSE

14:36:41

159

4283.0000

LSE

14:37:33

216

4283.0000

LSE

14:37:33

423

4282.5000

LSE

14:37:46

414

4284.0000

LSE

14:38:20

124

4282.0000

LSE

14:38:40

234

4282.0000

LSE

14:38:40

434

4282.5000

LSE

14:38:40

80

4283.5000

LSE

14:39:22

291

4283.5000

LSE

14:39:22

377

4284.0000

LSE

14:39:41

400

4283.0000

LSE

14:40:41

35

4283.0000

LSE

14:40:41

429

4281.5000

LSE

14:40:42

77

4282.0000

LSE

14:40:42

99

4282.0000

LSE

14:40:42

209

4282.0000

LSE

14:40:42

50

4278.5000

LSE

14:41:05

39

4278.5000

LSE

14:41:05

50

4278.5000

LSE

14:41:05

104

4278.5000

LSE

14:41:05

66

4278.5000

LSE

14:41:05

50

4278.5000

LSE

14:41:05

364

4279.5000

LSE

14:41:05

295

4278.5000

LSE

14:41:51

79

4278.5000

LSE

14:41:51

2

4278.5000

LSE

14:41:51

50

4278.0000

LSE

14:42:44

65

4278.0000

LSE

14:42:44

197

4278.0000

LSE

14:42:44

50

4278.0000

LSE

14:42:44

107

4278.0000

LSE

14:42:44

263

4278.0000

LSE

14:42:44

25

4278.0000

LSE

14:42:44

646

4280.5000

LSE

14:44:23

435

4280.5000

LSE

14:44:23

100

4280.0000

LSE

14:44:24

307

4280.0000

LSE

14:44:24

373

4282.5000

LSE

14:44:59

137

4282.5000

LSE

14:45:44

184

4282.5000

LSE

14:45:51

2

4282.5000

LSE

14:45:51

184

4282.5000

LSE

14:45:51

146

4282.5000

LSE

14:45:51

89

4282.5000

LSE

14:45:51

434

4282.5000

LSE

14:45:59

410

4281.5000

LSE

14:46:08

388

4278.5000

LSE

14:47:00

383

4278.5000

LSE

14:47:25

394

4278.5000

LSE

14:47:25

308

4281.0000

LSE

14:48:09

57

4281.0000

LSE

14:48:09

118

4280.0000

LSE

14:48:31

104

4280.0000

LSE

14:48:31

170

4280.0000

LSE

14:48:31

434

4281.0000

LSE

14:49:44

431

4281.0000

LSE

14:49:59

355

4281.5000

LSE

14:49:59

433

4281.5000

LSE

14:49:59

95

4279.5000

LSE

14:50:13

33

4279.5000

LSE

14:50:13

2

4279.5000

LSE

14:50:13

248

4279.5000

LSE

14:50:13

367

4279.5000

LSE

14:50:59

415

4279.0000

LSE

14:51:59

380

4280.5000

LSE

14:51:59

2

4280.5000

LSE

14:51:59

419

4280.5000

LSE

14:51:59

434

4283.0000

LSE

14:52:59

222

4281.5000

LSE

14:53:02

150

4281.5000

LSE

14:53:02

372

4283.0000

LSE

14:53:55

273

4282.5000

LSE

14:53:56

148

4282.5000

LSE

14:53:56

301

4279.5000

LSE

14:54:53

86

4279.5000

LSE

14:54:53

366

4279.5000

LSE

14:54:53

2

4278.5000

LSE

14:55:31

379

4278.5000

LSE

14:55:59

393

4278.5000

LSE

14:55:59

395

4279.0000

LSE

14:55:59

351

4280.0000

LSE

14:56:40

75

4279.5000

LSE

14:56:46

320

4279.5000

LSE

14:56:46

405

4282.0000

LSE

14:57:34

392

4281.5000

LSE

14:57:59

381

4282.0000

LSE

14:58:26

394

4281.5000

LSE

14:58:27

426

4281.0000

LSE

14:58:59

421

4281.0000

LSE

14:58:59

427

4283.0000

LSE

14:59:59

126

4279.5000

LSE

15:00:18

304

4279.5000

LSE

15:00:18

56

4278.5000

LSE

15:01:06

272

4278.5000

LSE

15:01:06

85

4278.5000

LSE

15:01:06

428

4278.0000

LSE

15:01:07

413

4276.5000

LSE

15:01:59

359

4276.5000

LSE

15:01:59

361

4272.5000

LSE

15:02:31

164

4272.5000

LSE

15:02:59

102

4272.5000

LSE

15:02:59

48

4272.5000

LSE

15:02:59

53

4272.5000

LSE

15:02:59

426

4271.5000

LSE

15:03:15

455

4275.5000

LSE

15:05:08

363

4275.5000

LSE

15:05:08

490

4276.0000

LSE

15:05:08

78

4276.0000

LSE

15:05:08

2

4274.5000

LSE

15:05:14

772

4278.0000

LSE

15:07:00

159

4277.0000

LSE

15:07:01

270

4277.0000

LSE

15:07:01

84

4277.0000

LSE

15:07:01

100

4277.0000

LSE

15:07:01

107

4277.0000

LSE

15:07:01

117

4277.0000

LSE

15:07:01

115

4277.0000

LSE

15:07:01

413

4276.0000

LSE

15:07:32

419

4278.0000

LSE

15:08:18

240

4278.0000

LSE

15:08:18

174

4278.0000

LSE

15:08:18

227

4276.0000

LSE

15:08:39

167

4276.0000

LSE

15:08:39

357

4278.0000

LSE

15:09:20

358

4276.5000

LSE

15:09:36

421

4275.5000

LSE

15:10:01

154

4279.5000

LSE

15:11:52

308

4279.5000

LSE

15:11:52

63

4279.0000

LSE

15:12:04

232

4279.0000

LSE

15:12:04

435

4279.0000

LSE

15:12:04

61

4279.0000

LSE

15:12:04

75

4278.5000

LSE

15:12:22

25

4278.5000

LSE

15:12:30

68

4278.5000

LSE

15:12:31

50

4278.5000

LSE

15:12:31

301

4278.5000

LSE

15:12:31

307

4278.5000

LSE

15:12:31

344

4275.5000

LSE

15:12:56

15

4275.5000

LSE

15:12:56

350

4275.5000

LSE

15:13:30

426

4275.0000

LSE

15:14:29

380

4275.0000

LSE

15:14:29

64

4281.0000

LSE

15:15:50

327

4281.0000

LSE

15:15:50

299

4280.5000

LSE

15:15:51

50

4280.5000

LSE

15:15:51

378

4280.5000

LSE

15:15:51

242

4279.5000

LSE

15:16:03

179

4279.5000

LSE

15:16:03

212

4280.0000

LSE

15:16:56

175

4280.0000

LSE

15:16:56

435

4279.5000

LSE

15:17:07

164

4281.5000

LSE

15:18:17

50

4281.5000

LSE

15:18:17

195

4281.5000

LSE

15:18:17

414

4281.5000

LSE

15:18:17

384

4281.5000

LSE

15:18:17

389

4283.5000

LSE

15:19:36

385

4283.0000

LSE

15:19:37

415

4282.0000

LSE

15:19:47

128

4280.5000

LSE

15:20:03

362

4280.0000

LSE

15:20:30

175

4280.0000

LSE

15:21:10

207

4280.0000

LSE

15:21:10

9

4280.0000

LSE

15:21:10

434

4280.0000

LSE

15:21:10

171

4279.0000

LSE

15:21:24

25

4279.0000

LSE

15:21:24

45

4279.0000

LSE

15:21:24

71

4279.0000

LSE

15:21:24

48

4279.0000

LSE

15:21:32

23

4279.0000

LSE

15:21:40

365

4278.0000

LSE

15:21:53

383

4278.0000

LSE

15:22:40

429

4277.5000

LSE

15:22:46

363

4275.0000

LSE

15:23:35

378

4273.5000

LSE

15:24:00

377

4273.5000

LSE

15:24:00

175

4272.5000

LSE

15:24:31

349

4272.5000

LSE

15:24:31

201

4272.5000

LSE

15:24:32

264

4274.0000

LSE

15:25:44

108

4274.5000

LSE

15:26:27

301

4274.5000

LSE

15:26:27

364

4274.5000

LSE

15:26:27

381

4273.5000

LSE

15:26:43

404

4272.5000

LSE

15:27:11

257

4272.0000

LSE

15:27:28

74

4272.0000

LSE

15:27:28

74

4272.0000

LSE

15:27:28

361

4272.0000

LSE

15:28:54

478

4271.5000

LSE

15:29:20

45

4271.0000

LSE

15:29:30

362

4271.0000

LSE

15:29:30

392

4270.5000

LSE

15:29:44

386

4270.0000

LSE

15:30:37

415

4270.5000

LSE

15:30:37

406

4270.5000

LSE

15:30:37

219

4269.0000

LSE

15:31:19

188

4269.0000

LSE

15:31:19

367

4268.5000

LSE

15:32:09

427

4269.0000

LSE

15:33:06

417

4269.0000

LSE

15:33:06

120

4269.5000

LSE

15:33:06

250

4269.5000

LSE

15:33:06

337

4269.5000

LSE

15:33:06

35

4269.5000

LSE

15:33:06

410

4271.5000

LSE

15:34:54

200

4271.5000

LSE

15:34:54

184

4271.5000

LSE

15:34:54

381

4271.0000

LSE

15:35:08

409

4270.5000

LSE

15:35:09

349

4269.5000

LSE

15:35:32

404

4268.5000

LSE

15:36:21

429

4268.0000

LSE

15:36:22

386

4267.0000

LSE

15:36:44

356

4267.0000

LSE

15:37:16

409

4270.0000

LSE

15:38:04

355

4271.0000

LSE

15:38:30

392

4271.5000

LSE

15:39:05

429

4271.0000

LSE

15:39:11

420

4273.5000

LSE

15:40:14

33

4274.0000

LSE

15:40:14

342

4274.0000

LSE

15:40:14

385

4274.0000

LSE

15:40:14

15

4274.0000

LSE

15:40:14

181

4272.0000

LSE

15:40:38

60

4272.0000

LSE

15:40:41

185

4272.0000

LSE

15:40:55

372

4273.0000

LSE

15:41:45

353

4272.5000

LSE

15:42:08

7

4272.5000

LSE

15:42:08

389

4271.5000

LSE

15:42:38

412

4270.5000

LSE

15:43:09

391

4270.5000

LSE

15:43:09

70

4272.5000

LSE

15:43:57

352

4272.5000

LSE

15:43:57

401

4273.0000

LSE

15:44:42

396

4272.5000

LSE

15:44:44

194

4272.0000

LSE

15:44:52

8

4272.0000

LSE

15:44:52

101

4272.0000

LSE

15:44:52

112

4272.0000

LSE

15:44:52

402

4272.0000

LSE

15:45:38

381

4272.5000

LSE

15:46:18

434

4272.5000

LSE

15:46:18

372

4273.5000

LSE

15:47:18

122

4275.5000

LSE

15:48:06

506

4275.5000

LSE

15:48:08

302

4274.5000

LSE

15:48:28

395

4275.0000

LSE

15:48:28

95

4274.5000

LSE

15:48:29

369

4274.0000

LSE

15:49:06

349

4275.5000

LSE

15:50:00

401

4275.5000

LSE

15:50:00

422

4275.5000

LSE

15:50:12

401

4275.0000

LSE

15:50:17

26

4273.5000

LSE

15:50:34

205

4273.5000

LSE

15:50:34

372

4272.5000

LSE

15:51:27

155

4272.0000

LSE

15:51:47

270

4272.0000

LSE

15:51:47

368

4272.0000

LSE

15:51:47

414

4271.5000

LSE

15:51:48

382

4270.5000

LSE

15:53:01

363

4270.0000

LSE

15:53:06

339

4270.5000

LSE

15:53:42

388

4270.5000

LSE

15:53:44

12

4270.5000

LSE

15:53:44

13

4270.5000

LSE

15:53:44

321

4272.0000

LSE

15:54:50

101

4272.0000

LSE

15:54:50

90

4272.0000

LSE

15:54:50

57

4272.0000

LSE

15:54:50

260

4272.0000

LSE

15:54:50

415

4272.0000

LSE

15:54:50

151

4270.0000

LSE

15:55:20

210

4270.0000

LSE

15:55:20

37

4272.5000

LSE

15:56:54

57

4272.5000

LSE

15:56:54

290

4272.5000

LSE

15:56:54

415

4272.5000

LSE

15:56:54

393

4272.0000

LSE

15:56:57

357

4273.5000

LSE

15:57:46

174

4272.5000

LSE

15:58:06

250

4272.5000

LSE

15:58:06

38

4273.0000

LSE

15:58:06

356

4273.0000

LSE

15:58:06

364

4273.0000

LSE

15:58:06

378

4272.0000

LSE

15:58:57

1

4271.0000

LSE

15:59:09

400

4271.0000

LSE

15:59:09

500

4273.0000

LSE

16:00:32

609

4273.5000

LSE

16:01:01

395

4275.0000

LSE

16:02:01

391

4274.5000

LSE

16:02:05

50

4274.5000

LSE

16:02:05

477

4274.5000

LSE

16:02:05

384

4274.0000

LSE

16:02:10

403

4273.5000

LSE

16:02:18

18

4273.0000

LSE

16:03:06

2

4273.0000

LSE

16:03:06

341

4273.0000

LSE

16:03:06

356

4272.5000

LSE

16:03:20

434

4272.5000

LSE

16:03:20

432

4272.5000

LSE

16:03:56

391

4271.5000

LSE

16:04:01

305

4269.5000

LSE

16:05:09

66

4269.5000

LSE

16:05:09

50

4269.5000

LSE

16:05:09

414

4270.0000

LSE

16:05:09

225

4269.5000

LSE

16:06:17

162

4269.5000

LSE

16:06:17

401

4269.0000

LSE

16:06:55

425

4269.0000

LSE

16:06:55

357

4269.0000

LSE

16:06:55

384

4268.5000

LSE

16:07:01

236

4268.0000

LSE

16:07:59

198

4268.0000

LSE

16:07:59

397

4268.0000

LSE

16:08:16

393

4269.0000

LSE

16:08:47

378

4269.0000

LSE

16:08:47

83

4271.0000

LSE

16:09:48

367

4271.0000

LSE

16:09:48

368

4272.0000

LSE

16:10:15

470

4271.5000

LSE

16:10:34

429

4271.0000

LSE

16:10:52

50

4274.5000

LSE

16:11:50

66

4274.5000

LSE

16:11:50

175

4274.5000

LSE

16:11:50

388

4275.0000

LSE

16:12:09

411

4275.0000

LSE

16:12:09

411

4275.5000

LSE

16:12:09

396

4274.0000

LSE

16:12:23

397

4274.5000

LSE

16:13:02

106

4274.0000

LSE

16:13:06

266

4274.0000

LSE

16:13:06

250

4273.0000

LSE

16:13:58

5

4273.0000

LSE

16:13:58

109

4273.0000

LSE

16:13:58

141

4273.0000

LSE

16:13:58

279

4273.0000

LSE

16:13:58

151

4273.0000

LSE

16:13:58

205

4273.0000

LSE

16:13:58

67

4272.5000

LSE

16:14:26

283

4272.5000

LSE

16:14:27

422

4271.5000

LSE

16:14:44

138

4274.0000

LSE

16:15:44

250

4274.0000

LSE

16:15:44

25

4274.0000

LSE

16:15:44

2

4274.0000

LSE

16:15:44

99

4273.5000

LSE

16:15:50

250

4273.5000

LSE

16:15:50

51

4273.5000

LSE

16:15:50

26

4273.5000

LSE

16:15:54

368

4274.0000

LSE

16:17:01

422

4274.5000

LSE

16:17:19

406

4274.5000

LSE

16:17:22

119

4275.0000

LSE

16:17:55

280

4275.0000

LSE

16:17:55

476

4275.0000

LSE

16:17:55

419

4275.0000

LSE

16:17:55

346

4274.5000

LSE

16:18:04

69

4274.5000

LSE

16:18:05

425

4272.5000

LSE

16:18:48

54

4272.5000

LSE

16:19:29

378

4272.5000

LSE

16:19:40

404

4272.5000

LSE

16:19:40

66

4273.0000

LSE

16:20:12

50

4273.0000

LSE

16:20:12

175

4273.0000

LSE

16:20:12

70

4274.5000

LSE

16:20:34

297

4274.5000

LSE

16:20:34

272

4274.0000

LSE

16:20:38

149

4274.0000

LSE

16:20:38

427

4274.5000

LSE

16:21:08

356

4274.0000

LSE

16:21:10

87

4273.5000

LSE

16:21:18

42

4273.5000

LSE

16:21:18

215

4273.5000

LSE

16:21:18

87

4273.5000

LSE

16:21:18

118

4273.5000

LSE

16:21:18

75

4273.5000

LSE

16:21:30

141

4273.5000

LSE

16:21:30

75

4273.5000

LSE

16:21:30

301

4273.5000

LSE

16:21:55

413

4273.5000

LSE

16:21:55

258

4275.0000

LSE

16:22:46

50

4275.0000

LSE

16:22:46

66

4275.0000

LSE

16:22:46

530

4275.0000

LSE

16:22:46

142

4273.5000

LSE

16:23:02

59

4273.5000

LSE

16:23:03

91

4275.0000

LSE

16:23:30

64

4275.0000

LSE

16:23:30

27

4275.0000

LSE

16:23:30

91

4275.0000

LSE

16:23:30

70

4275.0000

LSE

16:23:30

96

4275.0000

LSE

16:23:30

47

4275.0000

LSE

16:23:30

40

4275.0000

LSE

16:23:30

331

4275.0000

LSE

16:23:30

47

4275.0000

LSE

16:23:30

3

4275.0000

LSE

16:23:30

24

4275.0000

LSE

16:23:37

52

4275.0000

LSE

16:23:51

76

4276.5000

LSE

16:24:16

394

4276.5000

LSE

16:24:16

403

4274.5000

LSE

16:24:42

432

4276.0000

LSE

16:24:42

108

4274.0000

LSE

16:24:59

379

4274.5000

LSE

16:25:22

203

4275.0000

LSE

16:25:50

508

4275.0000

LSE

16:25:50

43

4275.0000

LSE

16:25:50

325

4275.0000

LSE

16:26:00

250

4274.5000

LSE

16:26:05

164

4274.5000

LSE

16:26:05

86

4274.5000

LSE

16:26:05

256

4274.5000

LSE

16:26:05

56

4274.5000

LSE

16:26:06

397

4274.5000

LSE

16:26:12

916

4275.0000

LSE

16:27:03

460

4275.0000

LSE

16:27:03

300

4276.5000

LSE

16:27:27

65

4276.5000

LSE

16:27:27

230

4276.5000

LSE

16:27:27

428

4276.5000

LSE

16:27:27

270

4276.5000

LSE

16:27:27

277

4276.0000

LSE

16:27:36

66

4276.0000

LSE

16:27:36

50

4276.0000

LSE

16:27:36

50

4276.0000

LSE

16:27:36

395

4275.5000

LSE

16:27:36

118

4277.0000

LSE

16:27:50

240

4277.0000

LSE

16:27:50

422

4277.5000

LSE

16:27:57

200

4277.0000

LSE

16:28:13

175

4277.0000

LSE

16:28:13

548

4277.0000

LSE

16:28:35

28

4278.0000

LSE

16:28:49

372

4278.0000

LSE

16:28:49

175

4277.5000

LSE

16:29:05

384

4277.0000

LSE

16:29:16

147

4277.0000

LSE

16:29:16

111

4277.0000

LSE

16:29:25

55

4277.0000

LSE

16:29:25

298

4295.5000

Turquoise

08:06:40

12

4294.5000

Turquoise

08:08:43

16

4294.5000

Turquoise

08:08:43

327

4294.5000

Turquoise

08:08:43

316

4292.5000

Turquoise

08:10:33

286

4292.0000

Turquoise

08:12:41

293

4291.5000

Turquoise

08:15:11

286

4291.5000

Turquoise

08:17:47

47

4285.0000

Turquoise

08:19:09

191

4288.5000

Turquoise

08:20:45

117

4288.5000

Turquoise

08:20:45

166

4291.5000

Turquoise

08:22:30

94

4291.5000

Turquoise

08:22:30

84

4291.5000

Turquoise

08:22:30

202

4288.0000

Turquoise

08:26:33

39

4288.0000

Turquoise

08:26:33

85

4288.0000

Turquoise

08:26:35

319

4281.0000

Turquoise

08:30:00

241

4282.5000

Turquoise

08:34:04

94

4282.5000

Turquoise

08:34:04

286

4280.5000

Turquoise

08:38:40

40

4279.5000

Turquoise

08:41:21

100

4279.5000

Turquoise

08:41:21

331

4274.0000

Turquoise

08:43:15

298

4271.5000

Turquoise

08:47:49

219

4273.5000

Turquoise

08:52:45

100

4273.5000

Turquoise

08:52:45

350

4274.5000

Turquoise

08:58:49

35

4271.0000

Turquoise

09:02:18

298

4271.0000

Turquoise

09:02:18

340

4268.5000

Turquoise

09:06:07

349

4269.5000

Turquoise

09:10:33

159

4257.5000

Turquoise

09:15:38

50

4257.5000

Turquoise

09:15:38

92

4257.5000

Turquoise

09:15:38

50

4257.5000

Turquoise

09:15:38

291

4261.0000

Turquoise

09:21:56

296

4265.0000

Turquoise

09:28:40

319

4267.5000

Turquoise

09:32:19

336

4265.0000

Turquoise

09:35:59

100

4268.0000

Turquoise

09:40:46

70

4268.0000

Turquoise

09:40:46

74

4268.0000

Turquoise

09:40:46

50

4268.0000

Turquoise

09:40:46

42

4268.0000

Turquoise

09:40:46

330

4266.5000

Turquoise

09:46:24

286

4267.5000

Turquoise

09:52:01

328

4267.0000

Turquoise

09:56:58

305

4265.0000

Turquoise

10:01:56

333

4265.0000

Turquoise

10:08:21

210

4279.0000

Turquoise

10:15:46

138

4279.0000

Turquoise

10:15:46

294

4272.0000

Turquoise

10:21:42

7

4272.0000

Turquoise

10:21:42

23

4272.0000

Turquoise

10:21:42

9

4272.0000

Turquoise

10:21:42

300

4273.0000

Turquoise

10:29:49

300

4269.0000

Turquoise

10:35:01

19

4270.0000

Turquoise

10:38:52

44

4270.0000

Turquoise

10:38:52

262

4270.0000

Turquoise

10:38:54

307

4265.5000

Turquoise

10:47:31

337

4269.0000

Turquoise

10:51:40

310

4267.5000

Turquoise

10:58:20

303

4266.0000

Turquoise

11:04:51

70

4263.5000

Turquoise

11:10:50

95

4263.5000

Turquoise

11:10:50

29

4263.0000

Turquoise

11:13:38

342

4265.5000

Turquoise

11:15:09

17

4262.5000

Turquoise

11:22:04

72

4262.5000

Turquoise

11:22:04

80

4262.5000

Turquoise

11:22:04

154

4262.5000

Turquoise

11:22:04

302

4264.5000

Turquoise

11:32:31

342

4266.0000

Turquoise

11:35:49

310

4259.5000

Turquoise

11:44:22

347

4259.5000

Turquoise

11:51:49

10

4262.0000

Turquoise

11:56:30

50

4262.0000

Turquoise

11:56:30

95

4262.0000

Turquoise

11:56:30

87

4262.0000

Turquoise

11:56:30

85

4262.0000

Turquoise

11:56:30

306

4266.5000

Turquoise

12:03:58

337

4269.0000

Turquoise

12:11:34

299

4269.0000

Turquoise

12:16:25

306

4271.5000

Turquoise

12:22:53

320

4271.5000

Turquoise

12:29:26

73

4271.0000

Turquoise

12:38:11

53

4271.0000

Turquoise

12:38:20

174

4271.0000

Turquoise

12:38:20

60

4271.5000

Turquoise

12:45:15

176

4271.5000

Turquoise

12:45:17

78

4271.5000

Turquoise

12:45:34

298

4275.0000

Turquoise

12:51:37

5

4275.0000

Turquoise

12:51:45

19

4275.5000

Turquoise

12:59:23

21

4275.5000

Turquoise

12:59:23

284

4275.5000

Turquoise

12:59:24

9

4274.0000

Turquoise

13:04:07

317

4274.0000

Turquoise

13:04:07

4

4272.0000

Turquoise

13:10:28

337

4271.0000

Turquoise

13:10:31

260

4276.0000

Turquoise

13:18:42

37

4276.0000

Turquoise

13:18:42

3

4276.0000

Turquoise

13:18:45

310

4274.5000

Turquoise

13:25:10

335

4272.5000

Turquoise

13:30:05

346

4271.5000

Turquoise

13:36:27

295

4273.5000

Turquoise

13:41:58

332

4274.5000

Turquoise

13:46:37

304

4277.0000

Turquoise

13:53:42

2

4283.0000

Turquoise

13:58:07

60

4283.0000

Turquoise

13:58:07

26

4283.0000

Turquoise

13:58:07

156

4286.0000

Turquoise

14:00:17

147

4286.0000

Turquoise

14:00:17

264

4283.0000

Turquoise

14:02:51

27

4283.0000

Turquoise

14:02:52

36

4280.0000

Turquoise

14:07:24

301

4280.0000

Turquoise

14:07:25

336

4279.5000

Turquoise

14:13:50

113

4278.5000

Turquoise

14:18:28

50

4278.5000

Turquoise

14:18:52

112

4278.5000

Turquoise

14:18:53

38

4278.5000

Turquoise

14:18:53

350

4280.5000

Turquoise

14:25:24

2

4282.0000

Turquoise

14:29:18

87

4282.0000

Turquoise

14:29:31

20

4282.0000

Turquoise

14:29:31

197

4282.0000

Turquoise

14:29:31

86

4279.0000

Turquoise

14:30:21

152

4279.0000

Turquoise

14:30:21

27

4279.0000

Turquoise

14:30:21

25

4279.0000

Turquoise

14:30:23

22

4279.0000

Turquoise

14:30:23

25

4279.0000

Turquoise

14:30:23

17

4285.5000

Turquoise

14:31:59

80

4285.5000

Turquoise

14:31:59

50

4285.5000

Turquoise

14:31:59

50

4285.5000

Turquoise

14:31:59

94

4285.5000

Turquoise

14:31:59

303

4288.5000

Turquoise

14:34:00

21

4289.5000

Turquoise

14:36:28

337

4289.0000

Turquoise

14:36:33

331

4284.0000

Turquoise

14:38:20

327

4279.5000

Turquoise

14:41:05

312

4280.0000

Turquoise

14:44:24

1

4278.5000

Turquoise

14:47:00

340

4278.5000

Turquoise

14:47:00

322

4281.0000

Turquoise

14:49:44

1

4284.0000

Turquoise

14:52:57

333

4284.0000

Turquoise

14:52:57

64

4278.0000

Turquoise

14:55:32

212

4280.0000

Turquoise

14:56:40

63

4280.0000

Turquoise

14:56:40

13

4280.0000

Turquoise

14:56:40

332

4283.0000

Turquoise

14:59:59

348

4276.5000

Turquoise

15:01:59

336

4275.0000

Turquoise

15:05:14

12

4278.0000

Turquoise

15:08:18

19

4278.0000

Turquoise

15:08:18

100

4278.0000

Turquoise

15:08:18

9

4278.0000

Turquoise

15:08:18

14

4278.0000

Turquoise

15:08:18

46

4278.0000

Turquoise

15:08:18

53

4278.0000

Turquoise

15:08:18

42

4278.0000

Turquoise

15:08:18

295

4278.0000

Turquoise

15:11:03

350

4275.0000

Turquoise

15:14:29

99

4280.0000

Turquoise

15:16:56

201

4280.0000

Turquoise

15:16:56

15

4280.0000

Turquoise

15:16:56

82

4280.5000

Turquoise

15:20:03

348

4279.5000

Turquoise

15:20:58

94

4273.5000

Turquoise

15:24:00

349

4272.5000

Turquoise

15:25:13

318

4272.0000

Turquoise

15:28:54

354

4268.5000

Turquoise

15:31:23

354

4271.5000

Turquoise

15:34:54

24

4271.0000

Turquoise

15:38:30

21

4271.0000

Turquoise

15:38:30

49

4271.0000

Turquoise

15:38:30

250

4271.0000

Turquoise

15:38:30

286

4272.0000

Turquoise

15:40:55

347

4270.5000

Turquoise

15:43:09

5

4272.0000

Turquoise

15:46:18

3

4272.0000

Turquoise

15:46:18

316

4274.0000

Turquoise

15:47:05

60

4275.5000

Turquoise

15:50:14

315

4274.5000

Turquoise

15:50:17

343

4271.0000

Turquoise

15:53:38

316

4269.5000

Turquoise

15:55:21

1

4269.5000

Turquoise

15:55:21

300

4273.0000

Turquoise

15:58:06

292

4273.5000

Turquoise

16:01:01

348

4273.0000

Turquoise

16:03:06

340

4269.0000

Turquoise

16:06:55

293

4272.0000

Turquoise

16:10:00

33

4274.5000

Turquoise

16:11:42

1

4275.5000

Turquoise

16:12:09

349

4275.5000

Turquoise

16:12:09

333

4272.5000

Turquoise

16:14:27

310

4274.0000

Turquoise

16:17:01

8

4272.5000

Turquoise

16:18:48

36

4272.5000

Turquoise

16:18:48

82

4272.5000

Turquoise

16:18:48

188

4272.5000

Turquoise

16:18:49

87

4273.5000

Turquoise

16:21:18

58

4273.5000

Turquoise

16:21:29

28

4273.5000

Turquoise

16:21:30

16

4273.5000

Turquoise

16:21:30

12

4273.5000

Turquoise

16:21:55

56

4273.5000

Turquoise

16:21:55

12

4273.5000

Turquoise

16:21:55

68

4273.5000

Turquoise

16:21:55

22

4275.0000

Turquoise

16:23:30

59

4275.0000

Turquoise

16:23:30

61

4275.0000

Turquoise

16:23:36

37

4275.0000

Turquoise

16:23:37

30

4276.0000

Turquoise

16:24:36

318

4276.0000

Turquoise

16:24:42

205

4274.5000

Turquoise

16:26:05

103

4274.5000

Turquoise

16:26:12

20

4276.5000

Turquoise

16:27:22

50

4277.0000

Turquoise

16:27:25

72

4276.5000

Turquoise

16:27:27

78

4276.5000

Turquoise

16:27:27

156

4276.5000

Turquoise

16:27:27

59

4277.0000

Turquoise

16:28:06

23

4277.0000

Turquoise

16:28:08

92

4277.0000

Turquoise

16:28:08

23

4277.0000

Turquoise

16:28:08

81

4277.0000

Turquoise

16:28:08

5

4277.0000

Turquoise

16:28:08

 

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
 
 
POSGZGZKVMKGMZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings