Transaction in Own Shares

RNS Number : 6359Q
Unilever PLC
28 October 2021
 




28 October 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:


28 October 2021

Number of ordinary shares purchased:


497,960

Highest price paid per share:


GBp 3,910.5000

Lowest price paid per share:


GBp 3,878.5000

Volume weighted average price paid per share:


GBp 3,899.4999




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 20 August 2021, as announced on that date.




Following the purchase of these shares, Unilever holds 53,469,994 of its ordinary shares in treasury and has 2,575,773,778 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,899.0847

301,896

BATS

3,900.4277

59,212

Chi-X

3,900.2979

116,197

Turquoise

3,898.4206

20,655








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

412

3,890.50

BATE

08:05:03

387

3,888.50

BATE

08:07:07

436

3,894.00

BATE

08:09:57

401

3,891.50

BATE

08:11:56

442

3,895.00

BATE

08:17:03

36

3,891.00

BATE

08:20:00

34

3,891.00

BATE

08:20:00

24

3,891.00

BATE

08:20:00

326

3,891.00

BATE

08:20:05

412

3,889.00

BATE

08:29:37

446

3,882.00

BATE

08:35:41

425

3,884.00

BATE

08:44:04

420

3,891.50

BATE

08:57:28

152

3,894.50

BATE

09:08:32

259

3,894.50

BATE

09:08:32

159

3,899.50

BATE

09:14:53

190

3,899.50

BATE

09:14:53

29

3,899.50

BATE

09:14:53

184

3,900.50

BATE

09:16:49

193

3,900.50

BATE

09:16:49

24

3,900.50

BATE

09:16:49

36

3,905.50

BATE

09:24:49

126

3,905.50

BATE

09:24:49

211

3,905.50

BATE

09:25:18

16

3,906.00

BATE

09:27:31

411

3,906.50

BATE

09:28:54

372

3,906.50

BATE

09:41:48

435

3,907.00

BATE

09:43:26

65

3,905.50

BATE

09:44:19

349

3,905.50

BATE

09:44:21

418

3,905.00

BATE

09:44:28

384

3,901.00

BATE

09:51:37

128

3,900.00

BATE

09:54:25

18

3,903.50

BATE

09:56:49

388

3,903.50

BATE

09:56:57

228

3,901.00

BATE

10:01:52

182

3,901.00

BATE

10:01:52

408

3,899.00

BATE

10:08:36

35

3,899.00

BATE

10:08:36

53

3,904.50

BATE

10:15:39

133

3,904.50

BATE

10:16:02

128

3,904.50

BATE

10:17:50

29

3,904.50

BATE

10:17:50

22

3,904.50

BATE

10:17:50

45

3,904.50

BATE

10:17:50

204

3,901.50

BATE

10:21:01

177

3,901.50

BATE

10:21:24

121

3,901.50

BATE

10:26:11

459

3,907.50

BATE

10:33:07

264

3,906.50

BATE

10:33:10

90

3906.5000

BATE

10:33:10

51

3906.5000

BATE

10:33:10

123

3900.0000

BATE

10:39:35

192

3900.0000

BATE

10:39:55

133

3900.0000

BATE

10:39:55

356

3905.5000

BATE

10:47:01

16

3905.5000

BATE

10:47:01

340

3902.0000

BATE

10:52:01

22

3902.0000

BATE

10:52:01

46

3902.0000

BATE

10:52:01

10

3902.0000

BATE

10:52:01

418

3900.0000

BATE

10:57:14

375

3902.0000

BATE

11:02:36

58

3902.0000

BATE

11:02:36

417

3904.0000

BATE

11:07:54

451

3899.5000

BATE

11:14:09

114

3896.5000

BATE

11:26:04

441

3898.0000

BATE

11:28:24

424

3896.5000

BATE

11:33:46

415

3896.0000

BATE

11:38:47

88

3893.5000

BATE

11:43:32

364

3893.5000

BATE

11:43:32

182

3890.0000

BATE

11:51:58

167

3890.0000

BATE

11:51:58

64

3890.0000

BATE

11:51:58

300

3890.0000

BATE

11:56:21

10

3890.0000

BATE

11:56:21

114

3890.0000

BATE

11:56:21

400

3887.0000

BATE

12:02:13

36

3887.0000

BATE

12:02:13

425

3889.0000

BATE

12:07:58

25

3889.0000

BATE

12:14:02

412

3890.0000

BATE

12:17:13

74

3892.0000

BATE

12:22:01

57

3892.0000

BATE

12:22:01

133

3892.0000

BATE

12:22:01

143

3892.0000

BATE

12:23:10

399

3892.0000

BATE

12:27:45

430

3891.5000

BATE

12:38:05

15

3891.5000

BATE

12:38:05

378

3899.0000

BATE

12:42:34

332

3900.0000

BATE

12:47:17

75

3900.0000

BATE

12:47:17

425

3898.0000

BATE

12:53:24

122

3888.0000

BATE

13:01:04

18

3888.0000

BATE

13:01:04

59

3888.0000

BATE

13:01:04

46

3888.0000

BATE

13:01:04

82

3888.0000

BATE

13:01:05

122

3888.0000

BATE

13:01:13

399

3898.0000

BATE

13:08:44

257

3899.0000

BATE

13:14:13

205

3899.0000

BATE

13:14:13

420

3904.0000

BATE

13:23:44

26

3904.0000

BATE

13:23:44

399

3902.0000

BATE

13:29:00

427

3898.0000

BATE

13:32:46

26

3895.0000

BATE

13:37:50

400

3895.0000

BATE

13:37:50

83

3895.0000

BATE

13:44:36

334

3895.0000

BATE

13:44:36

75

3894.5000

BATE

13:50:57

384

3894.5000

BATE

13:50:57

205

3893.5000

BATE

13:54:51

182

3893.5000

BATE

13:54:51

387

3894.5000

BATE

14:00:32

386

3892.5000

BATE

14:03:55

6

3894.5000

BATE

14:08:27

126

3894.5000

BATE

14:08:27

48

3894.5000

BATE

14:08:44

270

3894.5000

BATE

14:08:44

254

3895.5000

BATE

14:13:09

166

3895.5000

BATE

14:13:09

279

3896.5000

BATE

14:17:10

158

3896.5000

BATE

14:17:10

416

3898.0000

BATE

14:21:41

454

3900.5000

BATE

14:24:03

257

3902.0000

BATE

14:25:49

122

3902.0000

BATE

14:25:49

35

3902.5000

BATE

14:27:05

413

3902.5000

BATE

14:27:36

458

3900.5000

BATE

14:30:32

437

3900.0000

BATE

14:30:34

5

3899.5000

BATE

14:31:46

391

3899.5000

BATE

14:31:46

140

3904.0000

BATE

14:32:49

150

3904.0000

BATE

14:32:49

144

3904.0000

BATE

14:32:55

376

3904.0000

BATE

14:32:55

442

3904.5000

BATE

14:33:26

410

3908.5000

BATE

14:35:54

157

3908.5000

BATE

14:35:55

100

3908.5000

BATE

14:35:55

527

3908.0000

BATE

14:35:56

188

3908.5000

BATE

14:35:56

455

3908.0000

BATE

14:35:58

88

3908.0000

BATE

14:35:58

383

3907.5000

BATE

14:38:17

282

3906.5000

BATE

14:39:20

49

3906.5000

BATE

14:39:20

82

3906.5000

BATE

14:39:20

363

3908.5000

BATE

14:41:44

86

3908.5000

BATE

14:41:44

214

3907.0000

BATE

14:43:41

238

3907.0000

BATE

14:43:41

428

3906.5000

BATE

14:44:44

452

3905.5000

BATE

14:45:50

169

3906.5000

BATE

14:50:09

32

3906.5000

BATE

14:50:09

172

3906.5000

BATE

14:50:09

311

3901.0000

BATE

14:52:43

96

3901.0000

BATE

14:52:46

333

3899.0000

BATE

14:55:32

119

3899.0000

BATE

14:55:32

174

3897.5000

BATE

14:58:13

104

3897.5000

BATE

14:58:13

103

3897.5000

BATE

14:58:13

30

3897.5000

BATE

14:58:13

377

3899.0000

BATE

15:02:05

371

3898.0000

BATE

15:02:07

5

3898.5000

BATE

15:03:23

414

3900.0000

BATE

15:03:23

55

3898.5000

BATE

15:03:25

35

3898.5000

BATE

15:03:25

327

3898.5000

BATE

15:03:25

381

3897.5000

BATE

15:05:45

238

3898.5000

BATE

15:06:21

134

3898.5000

BATE

15:06:21

407

3904.5000

BATE

15:09:18

456

3903.5000

BATE

15:09:20

457

3901.0000

BATE

15:10:51

373

3901.0000

BATE

15:12:04

385

3900.5000

BATE

15:12:53

337

3898.5000

BATE

15:14:48

41

3898.5000

BATE

15:14:48

265

3898.0000

BATE

15:15:20

193

3898.0000

BATE

15:15:20

178

3901.5000

BATE

15:19:14

210

3901.5000

BATE

15:19:14

26

3901.5000

BATE

15:19:14

81

3901.5000

BATE

15:19:14

9

3901.5000

BATE

15:19:14

36

3901.5000

BATE

15:19:14

26

3901.5000

BATE

15:19:14

35

3901.5000

BATE

15:19:14

123

3902.5000

BATE

15:20:16

323

3902.5000

BATE

15:20:16

453

3899.5000

BATE

15:21:13

462

3900.5000

BATE

15:23:10

426

3898.5000

BATE

15:25:08

4

3898.5000

BATE

15:25:08

392

3899.0000

BATE

15:26:25

438

3899.0000

BATE

15:28:03

21

3899.0000

BATE

15:28:04

3

3899.0000

BATE

15:28:08

264

3899.5000

BATE

15:29:28

144

3899.5000

BATE

15:29:28

445

3899.5000

BATE

15:29:28

118

3900.0000

BATE

15:30:19

326

3900.0000

BATE

15:30:25

99

3899.0000

BATE

15:31:49

37

3899.0000

BATE

15:31:49

458

3900.0000

BATE

15:31:49

283

3899.0000

BATE

15:31:50

374

3902.0000

BATE

15:34:22

415

3901.5000

BATE

15:34:47

53

3901.0000

BATE

15:35:45

363

3901.0000

BATE

15:35:45

383

3901.0000

BATE

15:37:21

363

3905.0000

BATE

15:38:40

182

3905.5000

BATE

15:40:16

264

3905.5000

BATE

15:40:16

319

3905.5000

BATE

15:42:02

67

3905.5000

BATE

15:42:04

436

3906.0000

BATE

15:43:16

388

3910.0000

BATE

15:45:39

437

3910.0000

BATE

15:46:02

212

3907.5000

BATE

15:48:44

180

3907.5000

BATE

15:48:44

398

3906.5000

BATE

15:48:55

412

3907.5000

BATE

15:52:38

86

3904.5000

BATE

15:53:53

323

3904.5000

BATE

15:53:53

261

3906.0000

BATE

15:54:23

168

3906.0000

BATE

15:54:23

179

3906.5000

BATE

15:56:08

245

3906.5000

BATE

15:56:20

392

3904.5000

BATE

15:58:06

582

3908.0000

BATE

16:00:20

273

3907.0000

BATE

16:01:46

141

3907.0000

BATE

16:02:04

387

3908.0000

BATE

16:04:01

117

3907.5000

BATE

16:04:36

153

3907.5000

BATE

16:04:36

20

3907.5000

BATE

16:04:36

114

3907.5000

BATE

16:04:36

406

3905.0000

BATE

16:09:13

382

3904.5000

BATE

16:09:34

374

3904.0000

BATE

16:11:26

208

3907.5000

BATE

16:16:34

46

3908.0000

BATE

16:17:01

16

3910.5000

BATE

16:18:04

532

3910.0000

BATE

16:18:07

378

3909.0000

BATE

16:18:13

452

3891.5000

CHIX

08:04:58

415

3887.0000

CHIX

08:07:30

399

3887.0000

CHIX

08:08:27

13

3887.0000

CHIX

08:08:27

442

3894.5000

CHIX

08:09:57

377

3892.5000

CHIX

08:10:05

307

3891.5000

CHIX

08:11:56

65

3891.5000

CHIX

08:11:56

427

3892.0000

CHIX

08:13:47

413

3891.0000

CHIX

08:15:08

100

3891.5000

CHIX

08:15:48

230

3891.5000

CHIX

08:15:48

100

3891.5000

CHIX

08:15:48

411

3892.0000

CHIX

08:15:48

434

3891.5000

CHIX

08:20:00

420

3890.0000

CHIX

08:20:26

397

3892.5000

CHIX

08:21:35

402

3893.5000

CHIX

08:23:01

299

3890.0000

CHIX

08:27:35

83

3890.0000

CHIX

08:27:35

314

3889.0000

CHIX

08:29:37

88

3889.0000

CHIX

08:29:37

435

3886.5000

CHIX

08:30:00

454

3885.0000

CHIX

08:31:22

389

3883.5000

CHIX

08:33:21

415

3882.0000

CHIX

08:35:05

403

3879.0000

CHIX

08:37:11

379

3879.0000

CHIX

08:37:39

383

3878.5000

CHIX

08:37:42

411

3882.0000

CHIX

08:41:04

382

3881.5000

CHIX

08:41:53

385

3885.5000

CHIX

08:44:01

98

3885.5000

CHIX

08:47:36

276

3885.5000

CHIX

08:47:36

452

3888.5000

CHIX

08:48:31

457

3886.5000

CHIX

08:52:25

382

3887.0000

CHIX

08:52:25

411

3890.0000

CHIX

08:56:30

453

3891.5000

CHIX

08:57:28

403

3891.5000

CHIX

08:58:58

389

3890.0000

CHIX

09:01:44

371

3889.0000

CHIX

09:02:57

4

3889.0000

CHIX

09:02:58

36

3889.0000

CHIX

09:03:00

131

3893.0000

CHIX

09:08:32

244

3893.0000

CHIX

09:08:32

3

3894.5000

CHIX

09:08:32

239

3894.5000

CHIX

09:08:32

100

3894.5000

CHIX

09:08:32

100

3894.5000

CHIX

09:08:32

377

3894.5000

CHIX

09:08:32

100

3894.5000

CHIX

09:08:32

15

3894.5000

CHIX

09:08:32

107

3894.5000

CHIX

09:08:32

127

3893.0000

CHIX

09:10:05

288

3893.0000

CHIX

09:11:01

458

3899.5000

CHIX

09:14:53

459

3900.0000

CHIX

09:15:19

445

3901.0000

CHIX

09:18:13

406

3898.0000

CHIX

09:19:22

405

3905.0000

CHIX

09:23:59

6

3907.5000

CHIX

09:27:24

453

3907.5000

CHIX

09:27:31

257

3903.5000

CHIX

09:33:14

95

3903.5000

CHIX

09:33:14

45

3903.5000

CHIX

09:33:14

333

3903.0000

CHIX

09:35:23

108

3903.0000

CHIX

09:35:23

45

3906.0000

CHIX

09:40:01

388

3907.0000

CHIX

09:41:42

49

3907.0000

CHIX

09:41:42

434

3909.0000

CHIX

09:43:06

613

3906.5000

CHIX

09:43:29

430

3905.0000

CHIX

09:44:28

241

3905.0000

CHIX

09:45:38

154

3905.0000

CHIX

09:45:39

308

3903.5000

CHIX

09:47:55

94

3903.5000

CHIX

09:47:55

446

3903.0000

CHIX

09:49:37

394

3901.0000

CHIX

09:51:37

451

3903.5000

CHIX

09:56:57

200

3901.5000

CHIX

10:00:52

38

3901.5000

CHIX

10:01:31

1

3901.5000

CHIX

10:01:38

204

3901.5000

CHIX

10:01:50

202

3901.0000

CHIX

10:04:45

245

3901.0000

CHIX

10:04:45

427

3902.5000

CHIX

10:10:14

43

3904.5000

CHIX

10:16:02

86

3904.5000

CHIX

10:16:02

57

3904.5000

CHIX

10:16:02

65

3904.5000

CHIX

10:16:51

84

3904.5000

CHIX

10:17:54

100

3904.0000

CHIX

10:18:01

100

3904.0000

CHIX

10:18:01

100

3904.0000

CHIX

10:18:01

113

3904.0000

CHIX

10:18:01

45

3904.5000

CHIX

10:18:01

201

3900.5000

CHIX

10:24:17

89

3900.5000

CHIX

10:24:17

80

3900.5000

CHIX

10:24:17

101

3902.0000

CHIX

10:27:56

266

3904.5000

CHIX

10:31:00

60

3904.5000

CHIX

10:31:00

21

3904.5000

CHIX

10:31:00

69

3904.5000

CHIX

10:31:00

32

3904.5000

CHIX

10:31:00

400

3907.5000

CHIX

10:33:08

14

3907.5000

CHIX

10:33:08

85

3901.5000

CHIX

10:37:17

313

3901.5000

CHIX

10:37:21

197

3902.0000

CHIX

10:45:16

177

3902.0000

CHIX

10:45:16

372

3905.5000

CHIX

10:47:01

439

3902.0000

CHIX

10:52:01

423

3900.0000

CHIX

10:57:14

19

3901.5000

CHIX

11:02:05

432

3901.5000

CHIX

11:02:05

432

3904.0000

CHIX

11:05:25

101

3901.0000

CHIX

11:11:36

296

3901.0000

CHIX

11:11:36

374

3898.5000

CHIX

11:15:39

435

3892.5000

CHIX

11:20:42

200

3898.0000

CHIX

11:28:24

125

3898.0000

CHIX

11:28:24

46

3898.0000

CHIX

11:28:24

46

3898.0000

CHIX

11:28:24

293

3897.5000

CHIX

11:32:34

156

3897.5000

CHIX

11:32:34

460

3896.0000

CHIX

11:38:30

39

3893.5000

CHIX

11:43:17

310

3893.5000

CHIX

11:43:32

65

3893.5000

CHIX

11:43:32

393

3890.0000

CHIX

11:49:37

415

3891.5000

CHIX

11:52:54

360

3887.0000

CHIX

11:57:16

26

3887.0000

CHIX

11:57:37

219

3887.0000

CHIX

12:00:28

214

3887.0000

CHIX

12:00:28

50

3888.5000

CHIX

12:05:36

346

3888.5000

CHIX

12:05:36

8

3891.0000

CHIX

12:11:24

286

3891.0000

CHIX

12:11:24

49

3891.0000

CHIX

12:11:24

51

3891.0000

CHIX

12:11:24

383

3890.0000

CHIX

12:17:13

35

3890.0000

CHIX

12:17:13

406

3892.0000

CHIX

12:22:01

417

3892.5000

CHIX

12:27:00

7

3892.5000

CHIX

12:27:00

169

3887.5000

CHIX

12:32:09

290

3887.5000

CHIX

12:32:09

182

3891.5000

CHIX

12:38:05

69

3896.0000

CHIX

12:39:29

360

3896.0000

CHIX

12:39:29

186

3898.0000

CHIX

12:45:04

455

3900.5000

CHIX

12:47:15

371

3898.0000

CHIX

12:53:24

10

3893.5000

CHIX

12:57:47

426

3893.5000

CHIX

12:57:47

449

3894.0000

CHIX

13:04:12

13

3894.0000

CHIX

13:04:12

226

3898.0000

CHIX

13:09:44

165

3898.0000

CHIX

13:09:45

449

3898.5000

CHIX

13:14:14

67

3903.0000

CHIX

13:21:45

186

3903.0000

CHIX

13:21:48

124

3903.0000

CHIX

13:21:48

404

3903.0000

CHIX

13:24:58

104

3902.0000

CHIX

13:29:00

327

3902.0000

CHIX

13:29:00

416

3897.5000

CHIX

13:32:48

105

3895.0000

CHIX

13:37:33

288

3895.0000

CHIX

13:37:33

76

3896.5000

CHIX

13:41:34

38

3896.5000

CHIX

13:41:43

321

3896.5000

CHIX

13:41:43

456

3894.0000

CHIX

13:46:05

433

3894.5000

CHIX

13:50:57

455

3893.5000

CHIX

13:54:53

78

3894.5000

CHIX

14:00:32

298

3894.5000

CHIX

14:00:32

200

3892.5000

CHIX

14:02:30

192

3892.0000

CHIX

14:04:21

241

3892.0000

CHIX

14:04:21

303

3894.5000

CHIX

14:08:27

85

3894.5000

CHIX

14:08:44

458

3893.5000

CHIX

14:11:58

388

3898.0000

CHIX

14:15:45

28

3896.0000

CHIX

14:18:58

46

3896.0000

CHIX

14:18:58

67

3896.0000

CHIX

14:18:58

36

3898.0000

CHIX

14:21:41

82

3901.0000

CHIX

14:23:23

217

3901.0000

CHIX

14:23:23

134

3901.0000

CHIX

14:23:37

19

3901.0000

CHIX

14:23:44

28

3901.0000

CHIX

14:23:44

32

3901.0000

CHIX

14:23:44

40

3901.0000

CHIX

14:24:03

46

3901.0000

CHIX

14:24:03

200

3901.0000

CHIX

14:24:03

233

3900.5000

CHIX

14:24:51

223

3900.5000

CHIX

14:24:51

300

3902.0000

CHIX

14:25:49

451

3902.0000

CHIX

14:25:49

158

3901.0000

CHIX

14:26:13

254

3901.0000

CHIX

14:26:13

427

3901.5000

CHIX

14:27:36

444

3902.5000

CHIX

14:27:36

447

3900.0000

CHIX

14:29:01

427

3900.5000

CHIX

14:30:32

436

3900.0000

CHIX

14:30:34

370

3899.5000

CHIX

14:30:58

200

3900.5000

CHIX

14:31:42

422

3899.5000

CHIX

14:31:46

213

3900.0000

CHIX

14:31:46

329

3900.0000

CHIX

14:31:46

311

3904.0000

CHIX

14:32:49

200

3904.5000

CHIX

14:32:55

295

3904.0000

CHIX

14:33:00

68

3904.0000

CHIX

14:33:00

101

3904.0000

CHIX

14:33:26

388

3904.5000

CHIX

14:33:26

287

3904.0000

CHIX

14:33:28

447

3903.5000

CHIX

14:33:59

390

3904.0000

CHIX

14:34:30

373

3904.5000

CHIX

14:34:57

437

3908.0000

CHIX

14:35:58

25

3908.0000

CHIX

14:35:58

440

3908.5000

CHIX

14:36:16

376

3908.0000

CHIX

14:36:21

397

3905.5000

CHIX

14:36:56

410

3908.5000

CHIX

14:38:16

409

3907.5000

CHIX

14:38:17

100

3906.5000

CHIX

14:39:06

23

3906.5000

CHIX

14:39:16

59

3906.5000

CHIX

14:39:16

59

3906.5000

CHIX

14:39:16

447

3906.5000

CHIX

14:39:20

142

3906.5000

CHIX

14:39:20

124

3906.5000

CHIX

14:40:25

428

3907.0000

CHIX

14:40:25

191

3906.5000

CHIX

14:40:26

113

3906.5000

CHIX

14:40:31

108

3909.0000

CHIX

14:41:37

350

3909.0000

CHIX

14:41:37

389

3907.0000

CHIX

14:41:51

60

3907.0000

CHIX

14:41:54

9

3906.5000

CHIX

14:42:52

91

3907.0000

CHIX

14:43:23

326

3907.0000

CHIX

14:43:23

40

3907.0000

CHIX

14:43:23

56

3907.0000

CHIX

14:43:41

107

3907.0000

CHIX

14:43:41

248

3907.0000

CHIX

14:43:41

374

3906.0000

CHIX

14:44:44

381

3906.5000

CHIX

14:44:44

10

3906.5000

CHIX

14:44:44

279

3906.5000

CHIX

14:45:46

166

3906.5000

CHIX

14:45:46

59

3908.0000

CHIX

14:48:04

417

3908.0000

CHIX

14:48:04

458

3907.5000

CHIX

14:48:04

402

3908.0000

CHIX

14:48:04

373

3907.5000

CHIX

14:48:35

413

3906.0000

CHIX

14:50:09

172

3906.5000

CHIX

14:50:09

45

3906.5000

CHIX

14:50:09

417

3906.5000

CHIX

14:50:09

123

3901.5000

CHIX

14:51:28

11

3901.5000

CHIX

14:51:40

33

3901.5000

CHIX

14:51:40

278

3901.5000

CHIX

14:51:40

422

3902.0000

CHIX

14:52:24

22

3902.0000

CHIX

14:52:24

15

3902.0000

CHIX

14:52:24

430

3901.5000

CHIX

14:52:43

421

3900.0000

CHIX

14:53:11

61

3900.5000

CHIX

14:55:12

69

3900.5000

CHIX

14:55:12

272

3900.5000

CHIX

14:55:12

104

3900.0000

CHIX

14:55:24

326

3900.0000

CHIX

14:55:24

375

3899.5000

CHIX

14:55:32

393

3898.0000

CHIX

14:57:05

468

3897.5000

CHIX

14:57:07

222

3897.5000

CHIX

14:58:13

153

3897.5000

CHIX

14:58:13

31

3897.5000

CHIX

14:58:13

439

3897.5000

CHIX

14:58:48

392

3898.0000

CHIX

15:00:10

447

3897.5000

CHIX

15:00:32

293

3897.0000

CHIX

15:00:46

163

3897.0000

CHIX

15:00:46

106

3899.0000

CHIX

15:02:05

313

3899.0000

CHIX

15:02:05

441

3898.5000

CHIX

15:02:07

346

3899.0000

CHIX

15:03:23

33

3899.0000

CHIX

15:03:23

370

3899.5000

CHIX

15:03:23

65

3899.0000

CHIX

15:04:21

306

3899.0000

CHIX

15:04:21

400

3899.5000

CHIX

15:04:46

465

3898.5000

CHIX

15:06:21

370

3898.5000

CHIX

15:07:04

282

3901.0000

CHIX

15:07:48

71

3901.0000

CHIX

15:07:48

47

3901.0000

CHIX

15:07:48

11

3901.0000

CHIX

15:07:48

122

3904.5000

CHIX

15:09:16

389

3904.5000

CHIX

15:09:18

457

3904.0000

CHIX

15:09:20

100

3904.5000

CHIX

15:09:38

53

3904.5000

CHIX

15:09:38

265

3904.5000

CHIX

15:09:44

40

3903.0000

CHIX

15:10:05

397

3903.0000

CHIX

15:10:05

100

3902.0000

CHIX

15:10:36

100

3902.0000

CHIX

15:10:36

410

3902.5000

CHIX

15:11:48

401

3902.0000

CHIX

15:11:51

208

3900.5000

CHIX

15:12:29

79

3900.5000

CHIX

15:12:29

159

3900.5000

CHIX

15:12:29

431

3899.0000

CHIX

15:13:38

5

3898.0000

CHIX

15:14:48

100

3898.0000

CHIX

15:14:48

89

3898.0000

CHIX

15:14:48

223

3898.0000

CHIX

15:14:48

394

3898.5000

CHIX

15:14:48

10

3899.5000

CHIX

15:16:36

402

3899.5000

CHIX

15:16:36

452

3900.5000

CHIX

15:17:15

425

3901.0000

CHIX

15:17:15

368

3901.5000

CHIX

15:18:34

69

3901.5000

CHIX

15:18:34

447

3901.5000

CHIX

15:19:14

88

3903.0000

CHIX

15:20:16

200

3903.0000

CHIX

15:20:16

173

3903.0000

CHIX

15:20:16

419

3903.0000

CHIX

15:20:16

390

3899.0000

CHIX

15:21:27

34

3900.0000

CHIX

15:22:14

9

3900.0000

CHIX

15:22:14

292

3900.0000

CHIX

15:22:14

16

3900.0000

CHIX

15:22:14

451

3900.0000

CHIX

15:22:22

68

3900.0000

CHIX

15:22:22

49

3900.5000

CHIX

15:23:31

363

3900.5000

CHIX

15:23:31

376

3899.0000

CHIX

15:23:50

93

3898.5000

CHIX

15:25:08

41

3898.5000

CHIX

15:25:08

100

3898.5000

CHIX

15:25:08

65

3898.5000

CHIX

15:25:08

100

3898.5000

CHIX

15:25:08

181

3899.0000

CHIX

15:26:25

123

3899.0000

CHIX

15:26:25

85

3899.0000

CHIX

15:26:25

238

3898.5000

CHIX

15:26:41

140

3898.5000

CHIX

15:26:41

406

3898.5000

CHIX

15:26:41

444

3899.0000

CHIX

15:28:03

312

3899.5000

CHIX

15:29:28

131

3899.5000

CHIX

15:29:28

399

3899.5000

CHIX

15:29:28

436

3900.5000

CHIX

15:30:19

430

3899.5000

CHIX

15:31:49

461

3900.0000

CHIX

15:31:49

482

3902.0000

CHIX

15:34:22

451

3901.5000

CHIX

15:34:24

404

3902.0000

CHIX

15:34:47

414

3900.5000

CHIX

15:36:08

407

3900.5000

CHIX

15:36:32

409

3901.5000

CHIX

15:37:08

79

3905.5000

CHIX

15:38:02

321

3905.5000

CHIX

15:38:02

418

3905.0000

CHIX

15:38:14

268

3905.5000

CHIX

15:40:16

14

3905.5000

CHIX

15:40:30

217

3905.5000

CHIX

15:40:30

128

3905.5000

CHIX

15:40:30

65

3905.5000

CHIX

15:40:30

94

3905.5000

CHIX

15:40:31

432

3905.5000

CHIX

15:40:41

410

3905.5000

CHIX

15:42:04

16

3905.5000

CHIX

15:43:34

405

3906.0000

CHIX

15:43:34

300

3906.0000

CHIX

15:44:00

94

3906.0000

CHIX

15:44:00

411

3905.5000

CHIX

15:44:03

430

3909.0000

CHIX

15:45:02

180

3909.0000

CHIX

15:45:06

87

3909.0000

CHIX

15:45:06

357

3910.0000

CHIX

15:46:02

25

3910.0000

CHIX

15:46:02

53

3909.0000

CHIX

15:46:17

405

3909.0000

CHIX

15:46:17

23

3907.5000

CHIX

15:47:28

436

3907.5000

CHIX

15:47:28

91

3907.5000

CHIX

15:48:44

316

3907.5000

CHIX

15:48:44

347

3907.0000

CHIX

15:48:55

62

3907.0000

CHIX

15:48:55

167

3908.0000

CHIX

15:50:09

220

3908.0000

CHIX

15:50:10

12

3908.0000

CHIX

15:50:33

370

3908.0000

CHIX

15:50:33

24

3908.0000

CHIX

15:50:33

427

3906.0000

CHIX

15:51:55

20

3907.5000

CHIX

15:52:38

20

3907.5000

CHIX

15:52:38

29

3907.5000

CHIX

15:52:38

362

3907.5000

CHIX

15:52:38

349

3907.5000

CHIX

15:52:38

259

3905.0000

CHIX

15:53:20

73

3905.0000

CHIX

15:53:21

30

3905.0000

CHIX

15:53:22

45

3905.0000

CHIX

15:53:22

21

3905.0000

CHIX

15:53:27

24

3905.0000

CHIX

15:53:27

343

3905.5000

CHIX

15:54:44

404

3906.5000

CHIX

15:55:18

54

3906.5000

CHIX

15:55:18

391

3907.0000

CHIX

15:56:02

396

3906.5000

CHIX

15:56:20

427

3906.0000

CHIX

15:56:22

47

3907.0000

CHIX

15:58:34

17

3907.0000

CHIX

15:58:34

177

3907.0000

CHIX

15:58:34

14

3907.0000

CHIX

15:58:34

21

3907.0000

CHIX

15:58:34

15

3906.5000

CHIX

15:58:45

80

3906.5000

CHIX

15:58:45

145

3906.5000

CHIX

15:58:45

64

3906.5000

CHIX

15:58:45

453

3906.5000

CHIX

15:58:50

121

3906.5000

CHIX

15:58:50

167

3908.0000

CHIX

16:00:21

110

3908.0000

CHIX

16:00:21

33

3908.0000

CHIX

16:00:21

98

3908.0000

CHIX

16:00:21

405

3907.5000

CHIX

16:00:28

448

3907.0000

CHIX

16:00:29

218

3907.5000

CHIX

16:02:16

68

3907.5000

CHIX

16:02:16

41

3907.5000

CHIX

16:02:16

29

3907.5000

CHIX

16:02:16

427

3907.5000

CHIX

16:02:45

424

3907.0000

CHIX

16:02:48

71

3908.5000

CHIX

16:03:50

354

3908.5000

CHIX

16:03:50

34

3908.0000

CHIX

16:04:02

53

3908.0000

CHIX

16:04:10

47

3908.0000

CHIX

16:04:10

57

3908.0000

CHIX

16:04:10

260

3908.0000

CHIX

16:04:10

406

3907.0000

CHIX

16:06:07

20

3907.0000

CHIX

16:06:07

179

3906.5000

CHIX

16:06:08

280

3906.5000

CHIX

16:06:40

200

3906.5000

CHIX

16:06:40

252

3906.5000

CHIX

16:06:40

59

3905.5000

CHIX

16:07:02

99

3905.5000

CHIX

16:07:02

205

3905.5000

CHIX

16:07:03

66

3905.5000

CHIX

16:07:03

62

3906.0000

CHIX

16:07:24

64

3906.0000

CHIX

16:07:29

240

3906.0000

CHIX

16:07:30

38

3906.0000

CHIX

16:07:30

35

3906.0000

CHIX

16:07:30

8

3905.5000

CHIX

16:08:33

363

3905.5000

CHIX

16:08:33

190

3904.5000

CHIX

16:09:13

386

3905.0000

CHIX

16:09:13

135

3904.5000

CHIX

16:09:34

89

3904.5000

CHIX

16:09:34

386

3904.5000

CHIX

16:10:29

61

3904.5000

CHIX

16:10:59

65

3904.5000

CHIX

16:11:01

271

3904.5000

CHIX

16:11:02

22

3904.0000

CHIX

16:12:37

32

3904.0000

CHIX

16:12:37

19

3904.0000

CHIX

16:12:37

110

3904.0000

CHIX

16:12:37

16

3903.5000

CHIX

16:12:49

395

3903.5000

CHIX

16:12:49

65

3904.0000

CHIX

16:13:31

30

3904.0000

CHIX

16:13:31

7

3904.0000

CHIX

16:13:46

184

3904.0000

CHIX

16:13:53

88

3904.0000

CHIX

16:13:53

334

3904.0000

CHIX

16:13:53

65

3904.0000

CHIX

16:14:00

65

3904.0000

CHIX

16:14:12

65

3904.0000

CHIX

16:14:16

58

3904.0000

CHIX

16:14:31

7

3904.0000

CHIX

16:14:31

64

3906.0000

CHIX

16:14:57

35

3907.5000

CHIX

16:15:46

21

3907.5000

CHIX

16:15:46

202

3907.5000

CHIX

16:15:46

37

3907.5000

CHIX

16:15:46

58

3907.5000

CHIX

16:15:46

44

3908.0000

CHIX

16:15:46

200

3908.0000

CHIX

16:15:46

25

3908.0000

CHIX

16:15:46

200

3907.5000

CHIX

16:15:46

110

3908.5000

CHIX

16:16:43

66

3908.5000

CHIX

16:16:43

228

3908.0000

CHIX

16:16:45

22

3908.0000

CHIX

16:16:51

64

3908.0000

CHIX

16:16:51

77

3909.5000

CHIX

16:17:24

74

3909.5000

CHIX

16:17:24

32

3909.5000

CHIX

16:17:24

63

3910.0000

CHIX

16:17:34

389

3910.0000

CHIX

16:17:34

100

3910.0000

CHIX

16:18:07

522

3910.0000

CHIX

16:18:07

3

3909.5000

CHIX

16:18:12

414

3909.5000

CHIX

16:18:13

42

3909.5000

CHIX

16:18:52

345

3909.5000

CHIX

16:18:53

17

3909.5000

CHIX

16:18:53

732

3891.5000

LSE

08:04:58

437

3890.0000

LSE

08:05:03

49

3890.0000

LSE

08:05:03

541

3890.5000

LSE

08:05:03

67

3890.5000

LSE

08:05:03

461

3889.0000

LSE

08:07:07

487

3887.5000

LSE

08:07:11

413

3888.0000

LSE

08:07:11

507

3887.0000

LSE

08:07:56

494

3889.0000

LSE

08:08:20

416

3888.5000

LSE

08:08:22

618

3887.5000

LSE

08:08:24

482

3888.0000

LSE

08:08:24

428

3886.0000

LSE

08:08:55

437

3894.5000

LSE

08:09:57

53

3894.5000

LSE

08:09:57

420

3892.0000

LSE

08:10:05

65

3892.0000

LSE

08:10:05

445

3891.5000

LSE

08:10:17

288

3891.5000

LSE

08:11:34

182

3891.5000

LSE

08:11:34

469

3892.0000

LSE

08:11:55

475

3891.0000

LSE

08:11:56

149

3891.0000

LSE

08:11:56

430

3890.5000

LSE

08:12:00

14

3890.0000

LSE

08:12:54

18

3890.0000

LSE

08:12:55

306

3890.0000

LSE

08:12:57

123

3890.0000

LSE

08:12:57

150

3892.0000

LSE

08:13:47

95

3892.0000

LSE

08:13:47

217

3892.0000

LSE

08:13:47

447

3892.5000

LSE

08:13:47

423

3892.0000

LSE

08:14:09

123

3891.0000

LSE

08:15:08

316

3891.0000

LSE

08:15:08

541

3891.0000

LSE

08:15:08

48

3891.5000

LSE

08:15:23

410

3891.0000

LSE

08:15:48

230

3892.0000

LSE

08:15:48

85

3892.0000

LSE

08:15:48

150

3891.5000

LSE

08:15:48

190

3892.0000

LSE

08:15:48

225

3892.0000

LSE

08:15:48

100

3892.0000

LSE

08:15:48

667

3895.5000

LSE

08:17:01

481

3895.0000

LSE

08:17:03

222

3894.5000

LSE

08:17:04

317

3894.5000

LSE

08:17:04

477

3893.5000

LSE

08:18:00

114

3891.5000

LSE

08:18:48

163

3891.5000

LSE

08:18:48

161

3891.5000

LSE

08:18:48

173

3891.5000

LSE

08:19:27

257

3891.5000

LSE

08:19:27

139

3891.5000

LSE

08:20:00

276

3891.5000

LSE

08:20:00

450

3890.0000

LSE

08:20:26

285

3892.5000

LSE

08:21:35

192

3892.5000

LSE

08:21:35

168

3894.5000

LSE

08:22:34

62

3894.5000

LSE

08:22:34

168

3894.5000

LSE

08:22:34

3

3895.5000

LSE

08:22:34

434

3895.5000

LSE

08:22:34

244

3892.0000

LSE

08:24:36

168

3892.0000

LSE

08:24:36

585

3890.5000

LSE

08:27:35

39

3890.0000

LSE

08:27:53

426

3890.0000

LSE

08:27:53

435

3889.5000

LSE

08:28:49

582

3888.5000

LSE

08:29:37

570

3889.0000

LSE

08:29:37

476

3886.5000

LSE

08:30:00

448

3886.5000

LSE

08:30:00

401

3884.5000

LSE

08:30:41

417

3885.0000

LSE

08:31:17

325

3884.0000

LSE

08:31:23

203

3884.5000

LSE

08:31:40

432

3883.5000

LSE

08:32:39

428

3882.5000

LSE

08:32:52

482

3883.5000

LSE

08:33:21

484

3882.0000

LSE

08:33:52

424

3881.5000

LSE

08:33:55

170

3882.5000

LSE

08:34:51

474

3882.0000

LSE

08:35:05

408

3882.0000

LSE

08:35:05

407

3882.0000

LSE

08:35:41

450

3880.5000

LSE

08:36:02

416

3879.5000

LSE

08:36:38

26

3879.0000

LSE

08:36:59

472

3879.0000

LSE

08:36:59

517

3879.0000

LSE

08:37:11

402

3879.0000

LSE

08:37:11

410

3879.0000

LSE

08:37:29

150

3879.0000

LSE

08:37:39

190

3879.0000

LSE

08:37:39

415

3878.5000

LSE

08:37:42

163

3878.5000

LSE

08:38:35

230

3878.5000

LSE

08:38:35

82

3878.5000

LSE

08:38:35

409

3878.5000

LSE

08:38:35

424

3879.0000

LSE

08:40:12

78

3880.0000

LSE

08:40:41

150

3880.0000

LSE

08:40:41

492

3881.5000

LSE

08:41:04

410

3881.5000

LSE

08:41:04

150

3882.0000

LSE

08:41:04

311

3881.5000

LSE

08:41:32

160

3881.5000

LSE

08:41:32

488

3881.5000

LSE

08:41:32

470

3885.0000

LSE

08:44:01

554

3885.5000

LSE

08:44:01

403

3884.5000

LSE

08:44:04

235

3884.0000

LSE

08:45:44

159

3884.0000

LSE

08:45:44

31

3884.0000

LSE

08:45:44

427

3885.5000

LSE

08:47:36

242

3885.5000

LSE

08:47:36

196

3885.5000

LSE

08:47:36

274

3888.5000

LSE

08:48:31

13

3888.5000

LSE

08:48:31

541

3888.5000

LSE

08:48:31

440

3888.5000

LSE

08:49:04

486

3888.5000

LSE

08:49:04

150

3889.0000

LSE

08:49:04

591

3889.0000

LSE

08:49:27

195

3888.0000

LSE

08:49:38

339

3888.0000

LSE

08:49:38

5

3887.5000

LSE

08:51:30

150

3887.5000

LSE

08:51:30

20

3887.0000

LSE

08:52:25

176

3887.0000

LSE

08:52:25

165

3887.0000

LSE

08:52:25

67

3887.0000

LSE

08:52:25

462

3887.0000

LSE

08:52:46

509

3886.5000

LSE

08:52:47

441

3888.5000

LSE

08:54:06

95

3889.5000

LSE

08:54:30

423

3890.5000

LSE

08:56:24

441

3890.5000

LSE

08:56:24

150

3890.5000

LSE

08:56:39

16

3891.0000

LSE

08:57:05

416

3892.0000

LSE

08:57:09

150

3892.0000

LSE

08:57:11

220

3892.0000

LSE

08:57:11

274

3892.0000

LSE

08:57:11

150

3892.0000

LSE

08:57:11

259

3892.0000

LSE

08:57:26

213

3892.0000

LSE

08:57:26

545

3891.0000

LSE

08:57:28

572

3891.5000

LSE

08:57:28

429

3891.5000

LSE

08:58:58

254

3890.0000

LSE

09:01:00

213

3890.0000

LSE

09:01:00

453

3890.0000

LSE

09:01:15

124

3890.0000

LSE

09:01:44

326

3890.0000

LSE

09:01:44

150

3889.5000

LSE

09:02:17

127

3889.5000

LSE

09:02:17

150

3889.5000

LSE

09:02:52

56

3888.5000

LSE

09:03:01

430

3888.5000

LSE

09:03:01

410

3890.0000

LSE

09:03:51

93

3890.0000

LSE

09:04:03

343

3890.0000

LSE

09:04:03

28

3890.0000

LSE

09:04:03

415

3889.5000

LSE

09:04:21

210

3890.0000

LSE

09:05:19

520

3890.0000

LSE

09:05:19

433

3890.0000

LSE

09:05:19

122

3889.5000

LSE

09:05:58

274

3889.5000

LSE

09:05:58

12

3889.5000

LSE

09:05:58

65

3892.5000

LSE

09:06:51

282

3892.5000

LSE

09:06:51

56

3892.5000

LSE

09:06:51

180

3892.5000

LSE

09:06:51

115

3892.5000

LSE

09:06:51

30

3892.5000

LSE

09:06:51

110

3893.5000

LSE

09:07:51

31

3893.5000

LSE

09:07:51

95

3893.5000

LSE

09:07:51

434

3895.0000

LSE

09:08:29

453

3895.0000

LSE

09:08:30

36

3893.0000

LSE

09:08:32

150

3893.0000

LSE

09:08:32

262

3893.0000

LSE

09:08:32

842

3894.5000

LSE

09:08:32

377

3892.5000

LSE

09:08:38

101

3892.5000

LSE

09:08:41

92

3892.5000

LSE

09:08:41

205

3892.5000

LSE

09:08:41

16

3892.5000

LSE

09:08:41

197

3892.5000

LSE

09:08:41

240

3894.0000

LSE

09:09:17

199

3894.0000

LSE

09:09:17

30

3894.0000

LSE

09:09:17

322

3894.0000

LSE

09:09:17

106

3894.0000

LSE

09:09:17

27

3894.0000

LSE

09:09:17

430

3893.5000

LSE

09:10:02

493

3893.0000

LSE

09:10:05

405

3893.0000

LSE

09:11:01

160

3891.0000

LSE

09:11:50

425

3891.0000

LSE

09:11:50

13

3891.0000

LSE

09:12:20

417

3891.0000

LSE

09:12:20

49

3891.0000

LSE

09:12:20

245

3892.5000

LSE

09:12:51

454

3894.0000

LSE

09:13:41

417

3894.0000

LSE

09:13:41

72

3894.5000

LSE

09:13:41

150

3894.5000

LSE

09:13:41

91

3894.5000

LSE

09:13:41

28

3894.5000

LSE

09:13:41

324

3898.5000

LSE

09:14:11

580

3897.5000

LSE

09:14:11

300

3899.0000

LSE

09:14:12

215

3899.5000

LSE

09:14:21

8

3899.5000

LSE

09:14:21

426

3899.5000

LSE

09:14:21

60

3899.5000

LSE

09:14:21

22

3899.5000

LSE

09:14:21

150

3899.5000

LSE

09:14:21

796

3899.5000

LSE

09:14:21

83

3899.5000

LSE

09:14:21

80

3899.5000

LSE

09:14:21

433

3899.0000

LSE

09:14:53

227

3899.0000

LSE

09:14:53

218

3899.0000

LSE

09:14:53

618

3899.5000

LSE

09:14:53

40

3900.5000

LSE

09:15:11

21

3900.5000

LSE

09:15:11

52

3900.5000

LSE

09:15:11

150

3900.5000

LSE

09:15:11

190

3900.5000

LSE

09:15:11

623

3900.5000

LSE

09:15:11

329

3900.0000

LSE

09:15:11

330

3900.5000

LSE

09:15:11

661

3900.5000

LSE

09:15:11

216

3900.0000

LSE

09:15:11

332

3899.0000

LSE

09:15:23

254

3899.0000

LSE

09:15:51

262

3900.5000

LSE

09:16:21

548

3901.0000

LSE

09:16:21

863

3901.0000

LSE

09:16:34

98

3900.5000

LSE

09:16:49

129

3900.5000

LSE

09:16:49

183

3900.5000

LSE

09:16:49

24

3900.5000

LSE

09:16:49

229

3900.5000

LSE

09:16:49

145

3900.5000

LSE

09:16:49

425

3901.0000

LSE

09:18:13

46

3900.5000

LSE

09:18:57

392

3900.5000

LSE

09:18:57

422

3897.5000

LSE

09:20:29

202

3896.5000

LSE

09:21:25

193

3896.5000

LSE

09:21:25

459

3901.0000

LSE

09:22:27

454

3905.0000

LSE

09:23:59

462

3905.5000

LSE

09:24:49

227

3905.5000

LSE

09:25:18

188

3905.5000

LSE

09:25:18

76

3905.5000

LSE

09:25:18

480

3907.0000

LSE

09:27:00

408

3907.0000

LSE

09:27:31

38

3907.0000

LSE

09:27:31

197

3903.5000

LSE

09:30:50

236

3903.5000

LSE

09:30:50

150

3903.0000

LSE

09:33:14

190

3903.0000

LSE

09:33:14

101

3903.5000

LSE

09:33:14

435

3903.5000

LSE

09:33:14

397

3903.5000

LSE

09:35:23

225

3907.5000

LSE

09:38:30

207

3907.5000

LSE

09:38:30

337

3906.5000

LSE

09:40:01

59

3906.5000

LSE

09:40:01

1

3907.5000

LSE

09:40:01

462

3907.5000

LSE

09:40:01

472

3906.5000

LSE

09:41:48

150

3909.0000

LSE

09:43:06

465

3908.0000

LSE

09:43:26

484

3906.5000

LSE

09:43:29

216

3906.0000

LSE

09:44:19

205

3906.0000

LSE

09:44:19

26

3905.0000

LSE

09:45:38

420

3905.0000

LSE

09:45:38

36

3903.5000

LSE

09:47:55

383

3903.5000

LSE

09:47:55

57

3903.5000

LSE

09:47:55

362

3902.5000

LSE

09:50:03

73

3902.5000

LSE

09:50:03

411

3901.0000

LSE

09:51:37

1

3900.5000

LSE

09:52:12

485

3900.5000

LSE

09:52:12

408

3903.0000

LSE

09:56:57

288

3903.0000

LSE

09:56:57

181

3903.0000

LSE

09:56:57

437

3901.0000

LSE

10:04:19

35

3901.0000

LSE

10:04:19

100

3900.5000

LSE

10:04:45

313

3900.5000

LSE

10:04:45

399

3901.0000

LSE

10:09:56

346

3904.5000

LSE

10:15:50

93

3904.5000

LSE

10:15:50

34

3901.5000

LSE

10:19:19

418

3901.5000

LSE

10:19:19

34

3901.5000

LSE

10:19:19

285

3904.0000

LSE

10:31:59

190

3904.0000

LSE

10:31:59

468

3907.0000

LSE

10:33:10

451

3904.0000

LSE

10:36:02

486

3901.0000

LSE

10:41:03

29

3901.5000

LSE

10:52:01

290

3901.5000

LSE

10:52:01

71

3901.5000

LSE

10:52:01

80

3901.5000

LSE

10:52:01

193

3900.5000

LSE

10:59:16

220

3900.5000

LSE

10:59:16

167

3903.5000

LSE

11:04:26

101

3903.5000

LSE

11:04:26

151

3903.5000

LSE

11:04:26

70

3904.0000

LSE

11:06:43

220

3904.0000

LSE

11:06:43

112

3904.0000

LSE

11:06:43

70

3904.0000

LSE

11:06:43

185

3900.0000

LSE

11:12:45

261

3900.0000

LSE

11:12:45

372

3897.0000

LSE

11:17:59

50

3897.0000

LSE

11:17:59

449

3896.5000

LSE

11:26:04

411

3897.5000

LSE

11:29:07

9

3896.0000

LSE

11:38:30

169

3896.0000

LSE

11:38:30

231

3896.0000

LSE

11:38:30

416

3892.5000

LSE

11:40:50

230

3890.5000

LSE

11:45:04

183

3890.5000

LSE

11:45:04

323

3891.0000

LSE

11:52:56

53

3891.0000

LSE

11:52:56

53

3891.0000

LSE

11:52:56

5

3887.5000

LSE

11:58:14

28

3887.5000

LSE

11:58:14

339

3887.5000

LSE

11:58:14

33

3887.5000

LSE

11:58:14

402

3887.0000

LSE

12:04:07

78

3891.0000

LSE

12:08:50

213

3892.5000

LSE

12:09:53

268

3892.5000

LSE

12:09:53

480

3890.0000

LSE

12:17:13

472

3890.0000

LSE

12:17:13

132

3891.0000

LSE

12:17:40

200

3891.0000

LSE

12:17:40

118

3891.0000

LSE

12:17:40

119

3890.5000

LSE

12:18:03

487

3890.5000

LSE

12:18:03

364

3890.5000

LSE

12:18:03

458

3890.5000

LSE

12:18:37

447

3890.5000

LSE

12:18:37

417

3890.5000

LSE

12:19:21

547

3890.5000

LSE

12:19:21

371

3890.0000

LSE

12:19:46

132

3890.0000

LSE

12:19:46

462

3891.0000

LSE

12:19:47

500

3891.5000

LSE

12:19:58

468

3892.0000

LSE

12:20:06

682

3892.0000

LSE

12:20:06

150

3892.0000

LSE

12:20:06

160

3892.0000

LSE

12:20:06

377

3892.0000

LSE

12:20:06

34

3892.0000

LSE

12:20:06

80

3892.5000

LSE

12:20:58

348

3892.5000

LSE

12:20:58

557

3892.5000

LSE

12:23:10

487

3892.5000

LSE

12:23:10

617

3892.5000

LSE

12:23:10

662

3891.5000

LSE

12:23:22

477

3891.0000

LSE

12:24:14

150

3893.0000

LSE

12:26:49

521

3892.5000

LSE

12:27:00

201

3892.5000

LSE

12:27:00

429

3892.0000

LSE

12:27:45

45

3892.0000

LSE

12:27:45

482

3891.0000

LSE

12:27:51

12

3888.5000

LSE

12:29:46

180

3888.5000

LSE

12:29:46

243

3888.5000

LSE

12:29:46

89

3887.0000

LSE

12:32:09

119

3887.0000

LSE

12:32:09

80

3887.0000

LSE

12:32:09

118

3887.0000

LSE

12:32:09

675

3891.5000

LSE

12:38:05

11

3896.5000

LSE

12:39:05

233

3896.5000

LSE

12:39:05

133

3896.5000

LSE

12:39:05

66

3896.0000

LSE

12:39:06

68

3896.5000

LSE

12:39:06

253

3896.5000

LSE

12:39:06

101

3896.5000

LSE

12:39:06

68

3896.5000

LSE

12:39:06

80

3896.5000

LSE

12:39:18

3

3896.5000

LSE

12:39:23

3

3896.5000

LSE

12:39:23

432

3896.0000

LSE

12:39:29

405

3896.0000

LSE

12:39:29

32

3896.0000

LSE

12:39:29

694

3899.5000

LSE

12:40:17

415

3899.0000

LSE

12:40:17

150

3899.5000

LSE

12:40:30

302

3899.5000

LSE

12:40:30

132

3899.5000

LSE

12:40:30

399

3899.5000

LSE

12:40:30

387

3899.5000

LSE

12:40:30

150

3899.5000

LSE

12:41:18

27

3899.5000

LSE

12:41:18

126

3899.5000

LSE

12:41:18

593

3898.5000

LSE

12:42:34

23

3898.5000

LSE

12:42:34

397

3899.0000

LSE

12:42:34

398

3899.0000

LSE

12:42:34

339

3901.5000

LSE

12:45:36

141

3901.5000

LSE

12:45:36

150

3901.5000

LSE

12:45:36

360

3901.5000

LSE

12:45:36

159

3901.5000

LSE

12:45:36

475

3901.0000

LSE

12:45:42

680

3901.0000

LSE

12:45:42

436

3900.5000

LSE

12:45:50

459

3900.5000

LSE

12:47:15

150

3900.5000

LSE

12:47:15

458

3900.5000

LSE

12:47:15

393

3899.5000

LSE

12:48:05

86

3899.5000

LSE

12:48:05

434

3894.0000

LSE

13:45:33

443

3894.0000

LSE

13:45:47

303

3893.5000

LSE

13:46:05

150

3893.5000

LSE

13:46:05

29

3893.5000

LSE

13:46:05

226

3893.5000

LSE

13:46:05

76

3893.5000

LSE

13:46:05

38

3893.5000

LSE

13:46:05

28

3893.5000

LSE

13:46:05

320

3891.5000

LSE

13:47:39

106

3891.5000

LSE

13:47:39

398

3892.0000

LSE

13:48:20

373

3894.5000

LSE

13:48:52

30

3894.5000

LSE

13:48:52

474

3893.5000

LSE

13:49:03

412

3894.0000

LSE

13:50:09

137

3894.5000

LSE

13:50:57

269

3894.5000

LSE

13:50:57

438

3894.0000

LSE

13:51:59

148

3892.0000

LSE

13:52:17

260

3892.0000

LSE

13:52:17

20

3893.5000

LSE

13:54:51

418

3893.5000

LSE

13:54:51

44

3893.5000

LSE

13:54:51

452

3894.0000

LSE

13:55:55

422

3894.5000

LSE

14:00:32

448

3894.5000

LSE

14:02:01

21

3894.5000

LSE

14:02:01

363

3894.0000

LSE

14:02:21

80

3894.0000

LSE

14:02:21

740

3892.5000

LSE

14:03:55

529

3892.0000

LSE

14:04:21

11

3892.0000

LSE

14:04:21

339

3891.0000

LSE

14:04:39

114

3891.0000

LSE

14:04:39

118

3891.5000

LSE

14:05:15

150

3891.5000

LSE

14:05:15

186

3891.5000

LSE

14:05:15

89

3891.5000

LSE

14:05:15

358

3891.5000

LSE

14:05:15

488

3891.0000

LSE

14:06:53

427

3894.5000

LSE

14:07:37

46

3894.5000

LSE

14:07:37

403

3894.5000

LSE

14:08:27

429

3894.0000

LSE

14:09:44

52

3894.0000

LSE

14:09:44

150

3893.5000

LSE

14:11:58

470

3895.5000

LSE

14:13:09

149

3898.0000

LSE

14:15:45

78

3898.0000

LSE

14:15:45

150

3898.0000

LSE

14:15:45

38

3898.0000

LSE

14:15:45

230

3898.0000

LSE

14:15:45

192

3898.0000

LSE

14:15:45

479

3898.0000

LSE

14:15:45

286

3896.5000

LSE

14:17:10

121

3896.5000

LSE

14:17:10

408

3897.5000

LSE

14:18:03

407

3896.0000

LSE

14:19:39

65

3899.0000

LSE

14:21:56

198

3899.0000

LSE

14:21:56

489

3901.0000

LSE

14:23:11

150

3901.0000

LSE

14:23:37

65

3901.0000

LSE

14:23:37

231

3901.0000

LSE

14:23:37

65

3901.0000

LSE

14:23:44

277

3901.0000

LSE

14:23:44

38

3900.5000

LSE

14:24:03

397

3900.5000

LSE

14:24:03

463

3900.5000

LSE

14:24:03

415

3900.5000

LSE

14:24:51

439

3901.5000

LSE

14:25:49

142

3902.0000

LSE

14:25:49

27

3902.0000

LSE

14:25:49

308

3902.0000

LSE

14:25:49

634

3902.0000

LSE

14:25:49

97

3902.0000

LSE

14:25:49

151

3903.0000

LSE

14:26:51

33

3903.0000

LSE

14:26:51

257

3903.0000

LSE

14:26:51

35

3902.5000

LSE

14:27:05

301

3903.0000

LSE

14:27:13

103

3903.0000

LSE

14:27:13

421

3901.0000

LSE

14:27:36

492

3902.0000

LSE

14:27:36

470

3902.5000

LSE

14:27:36

640

3902.5000

LSE

14:27:36

83

3900.0000

LSE

14:29:01

305

3900.0000

LSE

14:29:01

67

3899.5000

LSE

14:29:01

483

3898.5000

LSE

14:29:51

428

3899.0000

LSE

14:29:51

421

3900.5000

LSE

14:30:06

322

3901.5000

LSE

14:30:10

75

3901.0000

LSE

14:30:10

514

3901.0000

LSE

14:30:10

75

3901.0000

LSE

14:30:10

630

3900.5000

LSE

14:30:11

597

3900.5000

LSE

14:30:32

86

3900.5000

LSE

14:30:32

76

3900.0000

LSE

14:30:34

100

3900.0000

LSE

14:30:34

50

3900.0000

LSE

14:30:34

544

3900.0000

LSE

14:30:34

472

3899.5000

LSE

14:30:58

397

3898.5000

LSE

14:31:04

123

3898.5000

LSE

14:31:04

171

3900.0000

LSE

14:31:20

260

3900.5000

LSE

14:31:42

312

3900.5000

LSE

14:31:42

26

3900.0000

LSE

14:31:45

487

3899.5000

LSE

14:31:46

467

3900.0000

LSE

14:31:46

116

3903.5000

LSE

14:32:29

89

3903.5000

LSE

14:32:29

138

3903.5000

LSE

14:32:29

116

3903.5000

LSE

14:32:29

4

3904.0000

LSE

14:32:37

130

3904.0000

LSE

14:32:37

414

3903.5000

LSE

14:32:41

414

3904.0000

LSE

14:32:41

468

3904.0000

LSE

14:32:41

435

3904.5000

LSE

14:32:47

248

3904.0000

LSE

14:32:49

124

3904.0000

LSE

14:32:49

16

3904.0000

LSE

14:32:49

294

3904.0000

LSE

14:32:49

127

3904.0000

LSE

14:32:49

28

3904.0000

LSE

14:32:55

143

3904.0000

LSE

14:32:55

481

3904.0000

LSE

14:32:58

100

3904.0000

LSE

14:33:11

62

3904.0000

LSE

14:33:11

87

3905.0000

LSE

14:33:20

498

3905.0000

LSE

14:33:20

277

3904.5000

LSE

14:33:26

196

3904.0000

LSE

14:33:26

205

3904.5000

LSE

14:33:26

401

3904.5000

LSE

14:33:26

284

3904.5000

LSE

14:33:26

399

3904.0000

LSE

14:33:28

244

3904.0000

LSE

14:33:28

109

3904.0000

LSE

14:34:07

138

3904.0000

LSE

14:34:07

220

3904.0000

LSE

14:34:15

150

3904.0000

LSE

14:34:20

88

3904.0000

LSE

14:34:20

190

3904.5000

LSE

14:34:58

596

3905.0000

LSE

14:35:05

453

3905.5000

LSE

14:35:05

473

3905.0000

LSE

14:35:05

150

3905.5000

LSE

14:35:05

468

3905.5000

LSE

14:35:05

433

3905.0000

LSE

14:35:10

395

3905.0000

LSE

14:35:16

452

3905.0000

LSE

14:35:16

53

3906.0000

LSE

14:35:27

27

3908.0000

LSE

14:35:41

216

3908.0000

LSE

14:35:41

150

3908.0000

LSE

14:35:41

167

3908.5000

LSE

14:35:51

50

3908.5000

LSE

14:35:51

100

3908.5000

LSE

14:35:51

100

3908.5000

LSE

14:35:51

441

3908.5000

LSE

14:35:54

488

3908.0000

LSE

14:35:56

393

3908.0000

LSE

14:35:56

260

3908.0000

LSE

14:35:56

166

3907.5000

LSE

14:35:58

918

3908.5000

LSE

14:36:16

142

3907.5000

LSE

14:36:21

150

3907.5000

LSE

14:36:21

148

3907.5000

LSE

14:36:21

582

3907.5000

LSE

14:36:21

396

3908.0000

LSE

14:37:38

513

3908.0000

LSE

14:37:53

100

3907.5000

LSE

14:37:53

885

3907.5000

LSE

14:40:31

310

3907.5000

LSE

14:40:31

30

3907.5000

LSE

14:40:31

150

3907.5000

LSE

14:40:31

290

3907.5000

LSE

14:40:31

500

3907.0000

LSE

14:40:31

84

3906.5000

LSE

14:40:31

33

3907.0000

LSE

14:40:31

113

3906.5000

LSE

14:40:31

500

3907.0000

LSE

14:40:31

113

3907.0000

LSE

14:40:31

279

3907.0000

LSE

14:40:31

485

3906.0000

LSE

14:40:35

39

3909.0000

LSE

14:41:37

387

3909.0000

LSE

14:41:37

150

3909.0000

LSE

14:41:40

290

3908.5000

LSE

14:41:44

145

3908.5000

LSE

14:41:44

560

3908.5000

LSE

14:41:44

15

3908.5000

LSE

14:41:44

73

3907.5000

LSE

14:41:50

352

3907.5000

LSE

14:41:50

49

3907.5000

LSE

14:41:50

379

3907.5000

LSE

14:42:30

19

3907.5000

LSE

14:42:30

16

3907.5000

LSE

14:42:30

245

3908.0000

LSE

14:43:20

160

3908.0000

LSE

14:43:20

484

3907.0000

LSE

14:43:23

109

3906.5000

LSE

14:43:41

200

3907.0000

LSE

14:43:41

96

3907.0000

LSE

14:43:41

70

3907.0000

LSE

14:43:41

60

3907.0000

LSE

14:43:41

95

3906.5000

LSE

14:43:53

102

3906.5000

LSE

14:43:53

100

3906.5000

LSE

14:43:53

457

3906.5000

LSE

14:44:44

319

3907.0000

LSE

14:45:21

113

3907.0000

LSE

14:45:21

520

3906.5000

LSE

14:45:46

99

3906.5000

LSE

14:45:46

247

3906.5000

LSE

14:45:46

99

3906.5000

LSE

14:45:46

220

3907.0000

LSE

14:47:23

494

3907.0000

LSE

14:47:23

30

3907.0000

LSE

14:47:23

477

3907.5000

LSE

14:48:04

442

3907.5000

LSE

14:48:04

134

3907.5000

LSE

14:48:35

150

3907.5000

LSE

14:48:35

324

3907.5000

LSE

14:48:35

463

3907.5000

LSE

14:48:35

452

3906.5000

LSE

14:48:37

545

3906.5000

LSE

14:49:29

334

3906.5000

LSE

14:50:09

144

3906.5000

LSE

14:50:09

91

3904.5000

LSE

14:50:13

91

3904.5000

LSE

14:50:13

217

3904.5000

LSE

14:50:13

409

3904.5000

LSE

14:50:43

427

3904.0000

LSE

14:50:50

41

3902.0000

LSE

14:52:23

331

3902.0000

LSE

14:52:23

38

3902.0000

LSE

14:52:23

256

3900.5000

LSE

14:53:01

173

3900.5000

LSE

14:53:01

492

3900.5000

LSE

14:55:12

43

3899.5000

LSE

14:55:32

424

3899.5000

LSE

14:55:32

43

3899.5000

LSE

14:55:32

66

3898.0000

LSE

14:56:50

418

3898.0000

LSE

14:56:50

414

3897.0000

LSE

14:57:07

318

3897.0000

LSE

14:57:19

132

3897.0000

LSE

14:57:19

452

3898.0000

LSE

14:58:12

118

3897.0000

LSE

14:58:48

32

3897.0000

LSE

14:58:59

484

3897.5000

LSE

15:00:32

340

3897.0000

LSE

15:00:46

215

3896.0000

LSE

15:00:59

390

3896.0000

LSE

15:00:59

296

3899.5000

LSE

15:01:50

45

3899.5000

LSE

15:01:50

548

3899.0000

LSE

15:01:50

290

3899.5000

LSE

15:01:50

150

3899.0000

LSE

15:01:50

88

3899.0000

LSE

15:01:50

644

3899.0000

LSE

15:01:50

523

3898.5000

LSE

15:02:07

19

3898.5000

LSE

15:02:07

150

3899.0000

LSE

15:02:07

325

3899.0000

LSE

15:02:07

287

3898.5000

LSE

15:02:07

169

3898.5000

LSE

15:02:07

402

3899.0000

LSE

15:02:07

101

3898.5000

LSE

15:02:41

15

3898.5000

LSE

15:02:41

6

3898.5000

LSE

15:02:41

100

3898.5000

LSE

15:02:42

487

3899.0000

LSE

15:03:03

431

3900.0000

LSE

15:03:11

50

3899.5000

LSE

15:03:12

425

3899.5000

LSE

15:03:13

222

3899.0000

LSE

15:03:23

350

3899.0000

LSE

15:03:23

151

3899.0000

LSE

15:03:23

726

3900.0000

LSE

15:03:23

607

3898.0000

LSE

15:03:59

247

3900.0000

LSE

15:04:46

325

3900.0000

LSE

15:04:46

296

3900.0000

LSE

15:04:46

150

3900.0000

LSE

15:04:46

317

3900.0000

LSE

15:04:46

155

3900.0000

LSE

15:04:46

557

3899.0000

LSE

15:04:48

161

3898.0000

LSE

15:05:43

110

3898.0000

LSE

15:05:43

174

3898.0000

LSE

15:05:43

612

3898.5000

LSE

15:06:21

220

3901.0000

LSE

15:07:48

60

3902.5000

LSE

15:08:15

383

3902.5000

LSE

15:08:15

100

3903.5000

LSE

15:08:49

831

3903.0000

LSE

15:08:50

334

3903.5000

LSE

15:08:50

113

3903.0000

LSE

15:08:53

23

3903.0000

LSE

15:08:53

47

3903.0000

LSE

15:08:53

100

3903.0000

LSE

15:08:55

16

3903.5000

LSE

15:09:20

685

3904.0000

LSE

15:09:20

259

3904.0000

LSE

15:09:44

470

3904.5000

LSE

15:09:44

545

3904.5000

LSE

15:09:44

176

3904.0000

LSE

15:09:44

414

3904.0000

LSE

15:10:02

201

3903.5000

LSE

15:10:03

237

3903.5000

LSE

15:10:03

36

3903.5000

LSE

15:10:03

13

3902.5000

LSE

15:10:09

449

3902.5000

LSE

15:10:36

454

3901.0000

LSE

15:10:51

631

3902.5000

LSE

15:11:48

420

3902.0000

LSE

15:11:51

60

3900.5000

LSE

15:12:29

108

3900.5000

LSE

15:12:29

200

3900.5000

LSE

15:12:29

476

3900.5000

LSE

15:12:53

191

3900.5000

LSE

15:12:53

481

3899.5000

LSE

15:13:00

100

3899.5000

LSE

15:13:16

308

3899.5000

LSE

15:13:17

543

3898.5000

LSE

15:14:48

466

3899.0000

LSE

15:15:04

18

3899.0000

LSE

15:15:04

367

3898.5000

LSE

15:15:07

174

3898.5000

LSE

15:15:07

569

3898.0000

LSE

15:15:20

451

3899.5000

LSE

15:16:36

126

3901.5000

LSE

15:17:01

77

3901.5000

LSE

15:17:01

131

3901.5000

LSE

15:17:01

126

3901.5000

LSE

15:17:01

220

3901.5000

LSE

15:17:11

609

3901.5000

LSE

15:17:11

55

3900.0000

LSE

15:17:15

360

3900.0000

LSE

15:17:15

50

3900.0000

LSE

15:17:15

518

3901.0000

LSE

15:17:15

470

3901.0000

LSE

15:17:15

160

3901.5000

LSE

15:19:14

730

3901.5000

LSE

15:19:14

468

3902.5000

LSE

15:19:59

50

3902.0000

LSE

15:20:16

445

3902.5000

LSE

15:20:16

630

3902.0000

LSE

15:20:18

24

3901.5000

LSE

15:20:21

377

3901.5000

LSE

15:20:21

441

3901.0000

LSE

15:20:34

193

3900.5000

LSE

15:20:41

277

3900.5000

LSE

15:20:43

395

3900.5000

LSE

15:20:43

142

3899.5000

LSE

15:21:00

13

3899.5000

LSE

15:21:01

516

3900.0000

LSE

15:21:13

56

3900.5000

LSE

15:21:51

38

3900.5000

LSE

15:21:51

81

3900.5000

LSE

15:21:51

38

3900.5000

LSE

15:21:51

325

3900.5000

LSE

15:21:51

419

3900.5000

LSE

15:21:57

475

3901.0000

LSE

15:21:57

442

3901.0000

LSE

15:21:57

43

3900.0000

LSE

15:22:14

161

3900.0000

LSE

15:22:14

97

3900.0000

LSE

15:22:14

348

3900.0000

LSE

15:22:14

577

3900.5000

LSE

15:23:10

264

3900.5000

LSE

15:23:10

41

3900.5000

LSE

15:23:10

242

3900.5000

LSE

15:23:31

160

3900.5000

LSE

15:23:31

378

3900.5000

LSE

15:23:31

175

3900.5000

LSE

15:23:31

211

3899.0000

LSE

15:24:20

222

3899.0000

LSE

15:24:20

139

3898.5000

LSE

15:25:08

384

3898.5000

LSE

15:25:08

50

3898.0000

LSE

15:25:12

415

3899.0000

LSE

15:25:41

478

3899.0000

LSE

15:26:25

187

3898.5000

LSE

15:26:41

287

3898.5000

LSE

15:26:41

275

3898.5000

LSE

15:26:41

87

3898.5000

LSE

15:26:41

114

3898.5000

LSE

15:26:41

414

3899.0000

LSE

15:28:03

66

3899.0000

LSE

15:28:03

327

3899.0000

LSE

15:28:03

129

3899.0000

LSE

15:28:03

552

3898.5000

LSE

15:28:11

115

3900.0000

LSE

15:29:24

234

3900.0000

LSE

15:29:24

67

3900.0000

LSE

15:29:24

128

3899.5000

LSE

15:29:28

325

3899.5000

LSE

15:29:28

772

3899.5000

LSE

15:29:28

143

3901.0000

LSE

15:30:19

150

3901.0000

LSE

15:30:19

284

3901.0000

LSE

15:30:19

435

3900.5000

LSE

15:30:19

435

3901.0000

LSE

15:30:19

468

3901.0000

LSE

15:30:19

448

3900.0000

LSE

15:30:25

459

3898.5000

LSE

15:30:30

480

3899.0000

LSE

15:30:30

460

3899.5000

LSE

15:31:49

411

3899.5000

LSE

15:31:49

678

3900.0000

LSE

15:31:49

436

3898.5000

LSE

15:32:06

136

3902.5000

LSE

15:34:19

264

3902.5000

LSE

15:34:19

400

3902.0000

LSE

15:34:22

472

3902.0000

LSE

15:34:22

150

3901.5000

LSE

15:34:26

325

3901.5000

LSE

15:34:26

87

3901.0000

LSE

15:34:26

51

3901.0000

LSE

15:34:26

694

3902.0000

LSE

15:34:47

448

3901.0000

LSE

15:35:45

92

3901.0000

LSE

15:35:45

33

3901.0000

LSE

15:35:45

36

3900.5000

LSE

15:36:08

30

3900.5000

LSE

15:36:08

524

3900.5000

LSE

15:36:08

519

3900.5000

LSE

15:36:32

325

3902.0000

LSE

15:37:00

404

3902.0000

LSE

15:37:03

100

3902.5000

LSE

15:37:03

324

3902.5000

LSE

15:37:03

325

3902.0000

LSE

15:37:03

590

3901.5000

LSE

15:37:08

68

3904.0000

LSE

15:37:38

42

3904.0000

LSE

15:37:38

216

3904.0000

LSE

15:37:38

63

3904.0000

LSE

15:37:38

243

3904.0000

LSE

15:37:38

208

3904.0000

LSE

15:37:38

103

3904.0000

LSE

15:37:38

38

3904.0000

LSE

15:37:39

110

3904.0000

LSE

15:37:39

315

3904.5000

LSE

15:37:43

103

3904.5000

LSE

15:37:43

100

3905.5000

LSE

15:37:48

100

3905.5000

LSE

15:37:48

282

3905.5000

LSE

15:37:50

20

3905.5000

LSE

15:37:50

187

3905.5000

LSE

15:37:50

203

3905.5000

LSE

15:37:50

811

3907.0000

LSE

15:37:55

402

3906.5000

LSE

15:37:55

92

3906.5000

LSE

15:37:55

23

3906.5000

LSE

15:37:55

177

3906.5000

LSE

15:37:55

200

3905.5000

LSE

15:37:57

81

3905.5000

LSE

15:37:57

310

3905.5000

LSE

15:37:57

88

3905.5000

LSE

15:37:57

127

3905.5000

LSE

15:37:57

17

3905.5000

LSE

15:37:57

60

3905.5000

LSE

15:37:57

350

3905.5000

LSE

15:37:57

134

3905.5000

LSE

15:38:02

468

3905.0000

LSE

15:38:14

490

3906.0000

LSE

15:38:59

93

3906.0000

LSE

15:38:59

324

3906.0000

LSE

15:38:59

127

3905.5000

LSE

15:39:13

180

3906.0000

LSE

15:40:11

64

3905.5000

LSE

15:40:16

747

3905.5000

LSE

15:40:16

290

3906.0000

LSE

15:42:02

120

3906.0000

LSE

15:42:02

145

3905.5000

LSE

15:42:04

296

3905.5000

LSE

15:42:04

564

3905.5000

LSE

15:42:04

238

3905.5000

LSE

15:42:18

277

3905.5000

LSE

15:42:18

422

3906.5000

LSE

15:42:50

36

3906.5000

LSE

15:42:50

150

3906.5000

LSE

15:42:50

31

3907.0000

LSE

15:42:58

417

3907.0000

LSE

15:42:58

305

3906.5000

LSE

15:42:59

177

3906.5000

LSE

15:42:59

118

3906.5000

LSE

15:43:16

325

3906.5000

LSE

15:43:16

631

3906.0000

LSE

15:43:16

65

3906.0000

LSE

15:43:16

411

3906.0000

LSE

15:43:16

380

3906.0000

LSE

15:43:34

50

3906.0000

LSE

15:43:34

50

3906.0000

LSE

15:43:34

324

3909.5000

LSE

15:44:55

203

3909.5000

LSE

15:44:55

218

3909.5000

LSE

15:44:55

406

3909.5000

LSE

15:44:55

77

3909.0000

LSE

15:45:04

108

3909.0000

LSE

15:45:04

260

3909.0000

LSE

15:45:04

445

3909.5000

LSE

15:45:04

442

3909.5000

LSE

15:45:04

74

3909.0000

LSE

15:45:06

74

3909.0000

LSE

15:45:06

406

3909.0000

LSE

15:45:06

93

3909.0000

LSE

15:45:06

224

3910.0000

LSE

15:46:02

391

3910.0000

LSE

15:46:02

606

3909.5000

LSE

15:46:11

448

3907.5000

LSE

15:47:28

130

3907.5000

LSE

15:48:52

333

3907.5000

LSE

15:48:52

550

3907.0000

LSE

15:48:55

324

3908.0000

LSE

15:50:09

112

3908.0000

LSE

15:50:09

54

3908.0000

LSE

15:50:33

382

3908.0000

LSE

15:50:33

475

3906.0000

LSE

15:51:55

150

3908.0000

LSE

15:52:36

82

3908.0000

LSE

15:52:36

360

3908.0000

LSE

15:52:36

150

3908.0000

LSE

15:52:36

279

3908.0000

LSE

15:52:36

88

3907.5000

LSE

15:52:38

284

3907.5000

LSE

15:52:38

80

3907.5000

LSE

15:52:38

450

3907.0000

LSE

15:52:58

399

3907.0000

LSE

15:52:58

409

3904.5000

LSE

15:53:53

52

3905.5000

LSE

15:54:38

354

3905.5000

LSE

15:54:44

183

3906.5000

LSE

15:55:18

462

3906.5000

LSE

15:55:18

320

3906.5000

LSE

15:56:02

662

3907.0000

LSE

15:56:02

69

3906.5000

LSE

15:56:08

161

3906.5000

LSE

15:56:20

464

3906.5000

LSE

15:56:20

477

3906.0000

LSE

15:56:22

408

3904.5000

LSE

15:56:46

10

3904.0000

LSE

15:57:30

100

3904.0000

LSE

15:57:30

100

3904.0000

LSE

15:57:30

124

3904.0000

LSE

15:57:32

65

3904.5000

LSE

15:58:06

81

3904.5000

LSE

15:58:06

36

3906.5000

LSE

15:58:22

274

3906.5000

LSE

15:58:22

111

3906.5000

LSE

15:58:22

98

3906.5000

LSE

15:58:35

218

3906.5000

LSE

15:58:35

98

3906.5000

LSE

15:58:35

130

3907.0000

LSE

15:59:02

48

3907.0000

LSE

15:59:02

245

3907.0000

LSE

15:59:02

48

3907.0000

LSE

15:59:03

80

3907.5000

LSE

15:59:57

1000

3907.5000

LSE

15:59:57

70

3907.5000

LSE

15:59:57

432

3908.0000

LSE

16:00:02

1000

3908.5000

LSE

16:00:11

324

3908.5000

LSE

16:00:11

82

3908.0000

LSE

16:00:20

67

3908.0000

LSE

16:00:20

240

3908.0000

LSE

16:00:20

6

3908.0000

LSE

16:00:20

477

3908.0000

LSE

16:00:21

442

3907.5000

LSE

16:00:28

500

3907.0000

LSE

16:00:29

130

3907.0000

LSE

16:02:04

312

3907.0000

LSE

16:02:04

308

3907.5000

LSE

16:02:29

142

3907.5000

LSE

16:02:29

450

3907.5000

LSE

16:02:45

553

3907.0000

LSE

16:02:48

100

3908.0000

LSE

16:04:01

74

3908.0000

LSE

16:04:01

15

3908.0000

LSE

16:04:01

55

3908.0000

LSE

16:04:01

191

3908.0000

LSE

16:04:01

437

3908.0000

LSE

16:04:01

438

3907.5000

LSE

16:04:35

445

3907.0000

LSE

16:04:52

126

3906.5000

LSE

16:05:30

403

3907.0000

LSE

16:05:56

82

3906.5000

LSE

16:06:20

308

3906.5000

LSE

16:06:40

150

3906.5000

LSE

16:06:40

489

3906.5000

LSE

16:06:40

160

3906.5000

LSE

16:06:40

33

3906.5000

LSE

16:06:40

119

3906.5000

LSE

16:06:40

108

3905.5000

LSE

16:07:42

291

3905.5000

LSE

16:07:42

150

3906.0000

LSE

16:08:25

5

3906.0000

LSE

16:08:25

87

3906.0000

LSE

16:08:29

324

3906.0000

LSE

16:08:29

92

3905.5000

LSE

16:08:33

384

3905.5000

LSE

16:08:33

649

3905.0000

LSE

16:09:13

410

3905.0000

LSE

16:09:13

166

3905.0000

LSE

16:10:01

189

3905.0000

LSE

16:10:04

35

3905.5000

LSE

16:10:04

150

3905.5000

LSE

16:10:04

14

3905.5000

LSE

16:10:04

29

3905.5000

LSE

16:10:04

85

3905.5000

LSE

16:10:04

143

3905.5000

LSE

16:10:04

312

3905.0000

LSE

16:10:04

12

3905.0000

LSE

16:10:09

99

3905.0000

LSE

16:10:09

273

3905.0000

LSE

16:10:09

52

3905.0000

LSE

16:10:09

352

3904.5000

LSE

16:10:29

169

3904.5000

LSE

16:10:29

465

3904.0000

LSE

16:11:02

42

3904.0000

LSE

16:11:26

33

3904.0000

LSE

16:11:26

350

3904.0000

LSE

16:11:26

118

3904.0000

LSE

16:11:26

17

3904.0000

LSE

16:11:26

264

3903.5000

LSE

16:12:49

316

3903.5000

LSE

16:12:49

88

3904.5000

LSE

16:14:01

144

3904.5000

LSE

16:14:01

80

3904.5000

LSE

16:14:01

631

3904.0000

LSE

16:14:29

93

3906.0000

LSE

16:14:54

51

3907.0000

LSE

16:15:17

489

3907.0000

LSE

16:15:18

70

3907.0000

LSE

16:15:31

154

3907.0000

LSE

16:15:31

79

3907.5000

LSE

16:15:37

127

3907.5000

LSE

16:15:38

150

3907.5000

LSE

16:15:38

200

3908.0000

LSE

16:16:07

249

3908.0000

LSE

16:16:07

151

3908.0000

LSE

16:16:07

73

3908.0000

LSE

16:16:07

451

3907.5000

LSE

16:16:14

688

3907.5000

LSE

16:16:14

440

3910.0000

LSE

16:18:07

413

3910.0000

LSE

16:18:07

161

3909.5000

LSE

16:18:13

324

3909.5000

LSE

16:18:13

504

3909.5000

LSE

16:18:13

126

3908.5000

LSE

16:19:23

315

3908.5000

LSE

16:19:41

313

3908.5000

LSE

16:19:41

48

3908.5000

LSE

16:19:41

105

3908.5000

LSE

16:19:41

149

3908.5000

LSE

16:20:51

330

3908.5000

LSE

16:20:51

344

3908.0000

LSE

16:21:03

70

3908.0000

LSE

16:21:03

146

3908.0000

LSE

16:21:03

236

3905.5000

LSE

16:21:42

50

3905.5000

LSE

16:21:46

85

3905.5000

LSE

16:21:46

98

3905.5000

LSE

16:21:46

45

3905.0000

LSE

16:22:03

377

3905.0000

LSE

16:22:03

507

3904.5000

LSE

16:23:07

73

3904.5000

LSE

16:23:07

7

3904.5000

LSE

16:23:46

150

3905.0000

LSE

16:23:54

82

3905.0000

LSE

16:23:54

150

3905.0000

LSE

16:23:54

58

3905.0000

LSE

16:23:54

150

3905.0000

LSE

16:23:54

30

3905.0000

LSE

16:23:54

526

3904.5000

LSE

16:24:00

317

3904.5000

LSE

16:24:00

221

3904.5000

LSE

16:24:00

155

3903.0000

LSE

16:24:17

15

3903.0000

LSE

16:24:17

97

3903.0000

LSE

16:24:17

65

3903.0000

LSE

16:24:25

65

3903.0000

LSE

16:24:31

94

3903.0000

LSE

16:24:55

451

3903.0000

LSE

16:24:55

212

3901.0000

LSE

16:25:22

81

3901.0000

LSE

16:25:24

150

3901.0000

LSE

16:25:24

225

3901.0000

LSE

16:25:24

462

3901.0000

LSE

16:25:24

307

3901.0000

LSE

16:25:24

511

3900.5000

LSE

16:26:06

501

3900.5000

LSE

16:26:06

596

3899.5000

LSE

16:26:43

550

3899.0000

LSE

16:27:08

90

3900.0000

LSE

16:27:39

150

3900.0000

LSE

16:27:39

374

3900.0000

LSE

16:27:39

17

3900.0000

LSE

16:27:39

11

3900.0000

LSE

16:27:39

12

3900.0000

LSE

16:27:39

226

3900.0000

LSE

16:27:39

150

3899.5000

LSE

16:27:39

35

3899.0000

LSE

16:27:39

330

3899.5000

LSE

16:27:51

150

3899.5000

LSE

16:27:51

31

3900.0000

LSE

16:28:08

296

3900.0000

LSE

16:28:08

132

3900.0000

LSE

16:28:08

95

3899.0000

LSE

16:28:32

335

3899.0000

LSE

16:28:32

263

3900.5000

LSE

16:29:00

150

3900.5000

LSE

16:29:00

82

3900.0000

LSE

16:29:00

150

3900.0000

LSE

16:29:00

252

3899.5000

LSE

16:29:44

39

3899.5000

LSE

16:29:44

150

3899.5000

LSE

16:29:44

385

3887.5000

Turquoise

08:07:11

428

3891.5000

Turquoise

08:14:09

457

3893.5000

Turquoise

08:18:00

456

3892.5000

Turquoise

08:21:35

432

3889.0000

Turquoise

08:29:37

422

3882.0000

Turquoise

08:35:41

444

3878.5000

Turquoise

08:37:42

402

3887.0000

Turquoise

08:52:25

115

3889.5000

Turquoise

09:05:58

21

3889.5000

Turquoise

09:05:58

408

3894.5000

Turquoise

09:08:32

462

3893.0000

Turquoise

09:11:01

32

3900.0000

Turquoise

09:18:58

242

3900.0000

Turquoise

09:18:58

156

3900.0000

Turquoise

09:18:58

226

3907.0000

Turquoise

09:28:41

227

3907.0000

Turquoise

09:28:44

179

3906.0000

Turquoise

09:43:29

60

3906.0000

Turquoise

09:43:29

210

3906.0000

Turquoise

09:43:29

45

3906.0000

Turquoise

09:43:29

387

3905.0000

Turquoise

09:44:28

435

3900.0000

Turquoise

09:52:15

15

3901.5000

Turquoise

10:00:52

447

3901.5000

Turquoise

10:01:31

416

3904.5000

Turquoise

10:17:23

280

3900.5000

Turquoise

10:24:17

143

3900.5000

Turquoise

10:24:17

380

3904.5000

Turquoise

10:47:35

44

3904.5000

Turquoise

10:47:35

387

3900.0000

Turquoise

11:12:45

106

3895.5000

Turquoise

11:39:10

33

3895.5000

Turquoise

11:39:10

319

3895.5000

Turquoise

11:39:10

79

3887.0000

Turquoise

11:58:27

307

3887.0000

Turquoise

11:58:27

376

3889.5000

Turquoise

12:07:19

115

3891.0000

Turquoise

12:13:32

15

3891.0000

Turquoise

12:13:32

120

3891.0000

Turquoise

12:13:32

120

3891.0000

Turquoise

12:13:32

19

3891.0000

Turquoise

12:13:32

132

3895.5000

Turquoise

12:39:29

81

3895.5000

Turquoise

12:39:32

21

3895.5000

Turquoise

12:39:32

124

3895.5000

Turquoise

12:50:22

72

3895.5000

Turquoise

12:50:22

187

3893.0000

Turquoise

12:58:06

218

3893.0000

Turquoise

12:58:06

385

3899.0000

Turquoise

13:14:13

378

3903.5000

Turquoise

13:23:47

279

3902.0000

Turquoise

13:29:00

177

3902.0000

Turquoise

13:29:00

380

3896.5000

Turquoise

13:41:43

43

3896.5000

Turquoise

13:41:43

428

3894.5000

Turquoise

14:00:32

421

3895.5000

Turquoise

14:13:09

424

3902.0000

Turquoise

14:25:49

385

3899.0000

Turquoise

14:30:58

100

3908.0000

Turquoise

14:36:16

200

3908.0000

Turquoise

14:36:16

79

3908.0000

Turquoise

14:36:21

419

3908.5000

Turquoise

14:41:44

44

3906.0000

Turquoise

14:48:37

275

3906.5000

Turquoise

14:50:09

133

3906.5000

Turquoise

14:50:09

435

3897.5000

Turquoise

15:00:32

150

3900.0000

Turquoise

15:04:46

120

3900.0000

Turquoise

15:04:46

376

3904.0000

Turquoise

15:09:20

18

3897.5000

Turquoise

15:15:32

59

3897.5000

Turquoise

15:15:32

385

3897.5000

Turquoise

15:15:33

380

3899.0000

Turquoise

15:23:50

11

3899.0000

Turquoise

15:24:20

407

3900.0000

Turquoise

15:31:49

400

3905.5000

Turquoise

15:40:16

13

3905.5000

Turquoise

15:40:16

49

3905.5000

Turquoise

15:40:41

397

3907.0000

Turquoise

15:48:55

422

3907.0000

Turquoise

15:56:02

400

3907.5000

Turquoise

16:02:45

447

3905.0000

Turquoise

16:09:13

70

3907.5000

Turquoise

16:16:33

379

3910.0000

Turquoise

16:18:07

 

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
 
 
POSMZMZGVRFGMZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings