Transaction in Own Shares

RNS Number : 6304N
Unilever PLC
30 September 2021
 

30 September 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:


30 September 2021

Number of ordinary shares purchased:


458,971

Highest price paid per share:


GBp 4,081.0000

Lowest price paid per share:


GBp 4,004.5000

Volume weighted average price paid per share:


GBp 4,034.8290




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 45,127,608 of its ordinary shares in treasury and has 2,584,116,164 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,030.6254

208,971

BATS

4,038.3182

160,000

Chi-X

4,038.6217

65,000

Turquoise

4,037.7751

25,000








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

398

4,068.00

BATE

08:05:00

373

4,063.50

BATE

08:06:24

459

4,060.50

BATE

08:10:40

221

4,060.50

BATE

08:13:04

238

4,060.50

BATE

08:13:04

145

4,060.00

BATE

08:18:48

300

4,060.00

BATE

08:18:48

113

4,060.50

BATE

08:23:56

38

4,060.50

BATE

08:23:56

30

4,060.50

BATE

08:23:56

15

4,060.50

BATE

08:23:56

91

4,060.50

BATE

08:24:47

38

4,060.50

BATE

08:24:47

9

4,060.50

BATE

08:24:47

97

4,060.50

BATE

08:24:57

212

4,055.00

BATE

08:29:35

2

4,055.00

BATE

08:29:35

164

4,055.00

BATE

08:29:35

407

4,043.50

BATE

08:34:41

18

4,039.00

BATE

08:42:50

438

4,039.00

BATE

08:42:51

454

4,040.50

BATE

08:50:45

100

4,042.50

BATE

08:56:15

70

4,042.50

BATE

08:56:15

152

4,043.00

BATE

08:56:15

73

4,043.00

BATE

08:56:15

138

4,042.50

BATE

08:56:15

174

4,042.50

BATE

08:56:15

54

4,042.50

BATE

08:56:15

91

4,042.50

BATE

08:56:15

269

4,039.00

BATE

08:57:09

96

4,039.00

BATE

08:57:09

16

4,039.00

BATE

08:57:09

24

4,039.00

BATE

08:57:33

65

4,049.00

BATE

09:01:50

218

4,049.00

BATE

09:01:50

27

4,049.00

BATE

09:01:50

636

4,052.50

BATE

09:03:59

434

4,052.50

BATE

09:03:59

178

4,053.00

BATE

09:04:27

157

4,053.00

BATE

09:04:27

199

4,053.00

BATE

09:04:35

222

4,053.00

BATE

09:04:35

54

4,053.00

BATE

09:04:35

94

4,053.00

BATE

09:04:35

229

4,053.00

BATE

09:04:35

36

4,053.00

BATE

09:04:35

415

4,053.00

BATE

09:09:05

177

4,053.50

BATE

09:09:52

423

4,055.00

BATE

09:10:42

21

4054.5000

BATE

09:11:02

69

4054.5000

BATE

09:11:02

61

4054.5000

BATE

09:11:02

209

4055.0000

BATE

09:11:02

24

4055.0000

BATE

09:11:02

168

4055.0000

BATE

09:11:02

24

4055.0000

BATE

09:11:02

54

4054.5000

BATE

09:11:04

215

4054.5000

BATE

09:11:04

36

4054.5000

BATE

09:11:04

378

4053.5000

BATE

09:12:17

72

4052.5000

BATE

09:13:21

179

4052.5000

BATE

09:13:21

37

4052.5000

BATE

09:13:21

60

4052.5000

BATE

09:13:58

105

4052.5000

BATE

09:14:00

377

4049.5000

BATE

09:15:35

423

4050.0000

BATE

09:16:36

446

4050.0000

BATE

09:17:45

383

4049.5000

BATE

09:19:25

12

4052.0000

BATE

09:22:04

423

4052.0000

BATE

09:22:04

414

4052.5000

BATE

09:23:30

74

4053.5000

BATE

09:24:04

88

4053.5000

BATE

09:24:04

262

4053.5000

BATE

09:24:04

420

4056.0000

BATE

09:26:21

425

4056.0000

BATE

09:26:21

405

4056.0000

BATE

09:27:31

431

4059.0000

BATE

09:30:39

39

4060.0000

BATE

09:32:59

21

4060.0000

BATE

09:32:59

28

4060.0000

BATE

09:32:59

53

4060.0000

BATE

09:32:59

254

4060.0000

BATE

09:32:59

439

4060.5000

BATE

09:32:59

432

4061.0000

BATE

09:34:46

370

4061.0000

BATE

09:34:46

360

4063.0000

BATE

09:35:37

28

4063.0000

BATE

09:35:37

189

4064.0000

BATE

09:37:30

224

4064.0000

BATE

09:37:30

23

4064.0000

BATE

09:37:30

394

4064.0000

BATE

09:39:21

192

4062.5000

BATE

09:39:39

230

4062.5000

BATE

09:39:39

21

4062.5000

BATE

09:39:39

450

4065.0000

BATE

09:43:18

374

4065.0000

BATE

09:43:18

417

4064.0000

BATE

09:43:32

384

4069.5000

BATE

09:46:15

11

4069.5000

BATE

09:46:15

279

4070.0000

BATE

09:47:30

128

4070.0000

BATE

09:47:30

382

4070.5000

BATE

09:50:02

409

4069.5000

BATE

09:50:12

404

4070.0000

BATE

09:51:17

85

4067.0000

BATE

09:52:25

449

4067.5000

BATE

09:53:02

235

4068.0000

BATE

09:54:58

16

4068.0000

BATE

09:54:58

203

4068.0000

BATE

09:55:21

190

4067.5000

BATE

09:56:34

139

4067.5000

BATE

09:56:34

79

4067.5000

BATE

09:56:34

329

4073.0000

BATE

10:01:05

78

4073.0000

BATE

10:01:05

25

4073.0000

BATE

10:01:05

235

4073.0000

BATE

10:01:23

451

4073.5000

BATE

10:01:55

387

4081.0000

BATE

10:04:25

428

4081.0000

BATE

10:04:25

462

4078.0000

BATE

10:05:45

394

4075.0000

BATE

10:08:11

19

4075.0000

BATE

10:08:11

31

4075.5000

BATE

10:12:04

427

4075.5000

BATE

10:12:04

170

4076.0000

BATE

10:12:04

99

4076.0000

BATE

10:12:04

122

4076.0000

BATE

10:12:04

120

4076.0000

BATE

10:12:04

260

4076.0000

BATE

10:12:04

204

4072.0000

BATE

10:16:32

30

4072.0000

BATE

10:16:32

219

4073.0000

BATE

10:17:57

28

4073.0000

BATE

10:17:57

141

4073.0000

BATE

10:17:57

382

4073.0000

BATE

10:17:57

152

4072.0000

BATE

10:19:00

27

4072.0000

BATE

10:19:05

269

4072.0000

BATE

10:19:34

200

4070.0000

BATE

10:20:42

80

4070.0000

BATE

10:20:42

220

4070.0000

BATE

10:20:42

173

4070.0000

BATE

10:20:42

27

4070.0000

BATE

10:20:44

79

4070.0000

BATE

10:20:45

444

4068.5000

BATE

10:23:08

330

4067.0000

BATE

10:25:39

66

4067.0000

BATE

10:25:39

414

4064.5000

BATE

10:28:23

45

4066.0000

BATE

10:30:05

100

4066.0000

BATE

10:30:05

137

4066.0000

BATE

10:30:05

237

4066.0000

BATE

10:30:05

403

4066.0000

BATE

10:30:34

403

4066.5000

BATE

10:32:42

401

4066.0000

BATE

10:32:43

327

4067.5000

BATE

10:36:45

23

4067.5000

BATE

10:36:45

54

4067.5000

BATE

10:36:45

452

4067.0000

BATE

10:36:51

83

4064.5000

BATE

10:39:56

290

4064.5000

BATE

10:39:56

407

4062.5000

BATE

10:40:18

134

4062.5000

BATE

10:41:50

159

4062.5000

BATE

10:41:50

92

4062.5000

BATE

10:41:50

438

4059.0000

BATE

10:43:08

177

4059.5000

BATE

10:45:21

223

4059.5000

BATE

10:45:22

390

4058.0000

BATE

10:47:02

32

4058.0000

BATE

10:49:45

200

4058.0000

BATE

10:49:45

206

4058.0000

BATE

10:49:45

432

4057.5000

BATE

10:51:27

396

4057.5000

BATE

10:51:27

318

4055.0000

BATE

10:53:16

69

4055.0000

BATE

10:53:16

197

4054.5000

BATE

10:56:10

37

4054.5000

BATE

10:56:26

145

4054.5000

BATE

10:56:26

424

4055.0000

BATE

10:59:01

394

4054.0000

BATE

10:59:42

68

4057.0000

BATE

11:02:03

417

4057.0000

BATE

11:02:03

378

4057.0000

BATE

11:02:28

449

4058.5000

BATE

11:04:42

97

4055.5000

BATE

11:05:52

276

4055.5000

BATE

11:05:52

106

4055.5000

BATE

11:09:32

196

4055.5000

BATE

11:09:32

51

4055.5000

BATE

11:09:32

76

4055.5000

BATE

11:09:32

372

4055.0000

BATE

11:12:08

36

4055.0000

BATE

11:12:08

9

4055.0000

BATE

11:12:08

281

4055.0000

BATE

11:12:08

128

4055.0000

BATE

11:12:08

37

4055.0000

BATE

11:12:08

18

4055.0000

BATE

11:12:08

107

4054.5000

BATE

11:13:49

114

4054.5000

BATE

11:13:49

100

4054.5000

BATE

11:13:49

80

4054.5000

BATE

11:13:49

453

4054.5000

BATE

11:13:49

373

4051.5000

BATE

11:17:47

85

4051.5000

BATE

11:17:47

448

4053.5000

BATE

11:20:06

18

4054.5000

BATE

11:22:00

222

4054.5000

BATE

11:22:00

185

4054.5000

BATE

11:22:00

348

4053.5000

BATE

11:22:45

73

4053.5000

BATE

11:22:45

48

4051.5000

BATE

11:24:28

328

4051.5000

BATE

11:24:28

284

4053.0000

BATE

11:27:15

88

4053.0000

BATE

11:27:15

36

4053.0000

BATE

11:27:15

447

4053.0000

BATE

11:30:04

390

4054.5000

BATE

11:32:10

1

4054.5000

BATE

11:33:35

374

4054.5000

BATE

11:33:35

393

4057.5000

BATE

11:36:18

419

4057.5000

BATE

11:36:18

76

4056.0000

BATE

11:37:00

318

4056.0000

BATE

11:37:00

471

4057.5000

BATE

11:43:22

421

4056.5000

BATE

11:43:31

421

4057.5000

BATE

11:46:33

438

4057.5000

BATE

11:46:33

11

4057.0000

BATE

11:46:34

231

4057.0000

BATE

11:46:34

172

4057.0000

BATE

11:46:34

384

4060.0000

BATE

11:50:06

415

4060.5000

BATE

11:51:48

283

4059.5000

BATE

11:54:31

100

4059.5000

BATE

11:54:31

389

4059.5000

BATE

11:54:31

394

4060.5000

BATE

11:57:48

62

4060.5000

BATE

11:57:48

411

4060.5000

BATE

11:57:48

66

4059.5000

BATE

11:57:58

235

4059.5000

BATE

11:58:16

125

4059.5000

BATE

11:58:16

89

4056.5000

BATE

12:01:29

333

4056.5000

BATE

12:01:29

407

4056.5000

BATE

12:01:29

413

4055.0000

BATE

12:04:10

16

4055.0000

BATE

12:06:49

389

4055.0000

BATE

12:06:49

453

4055.0000

BATE

12:06:49

155

4054.0000

BATE

12:08:41

96

4054.0000

BATE

12:08:41

374

4054.5000

BATE

12:12:14

392

4055.0000

BATE

12:13:24

402

4055.0000

BATE

12:14:34

409

4053.5000

BATE

12:16:33

443

4058.5000

BATE

12:21:09

375

4058.5000

BATE

12:21:09

439

4057.5000

BATE

12:21:39

244

4054.5000

BATE

12:22:53

205

4054.5000

BATE

12:22:53

391

4054.0000

BATE

12:25:51

16

4053.5000

BATE

12:28:13

392

4053.5000

BATE

12:28:13

134

4053.5000

BATE

12:29:12

287

4053.5000

BATE

12:29:12

57

4053.5000

BATE

12:32:00

354

4053.5000

BATE

12:32:00

381

4053.5000

BATE

12:32:00

450

4056.0000

BATE

12:36:58

12

4055.0000

BATE

12:36:59

10

4055.0000

BATE

12:36:59

80

4055.0000

BATE

12:36:59

288

4055.0000

BATE

12:36:59

400

4055.0000

BATE

12:39:23

374

4055.0000

BATE

12:41:40

407

4055.0000

BATE

12:41:40

422

4054.5000

BATE

12:43:40

451

4051.0000

BATE

12:46:30

411

4051.5000

BATE

12:48:57

154

4052.0000

BATE

12:51:24

248

4052.0000

BATE

12:51:24

310

4056.0000

BATE

12:54:53

45

4056.0000

BATE

12:54:53

139

4056.0000

BATE

12:54:53

83

4056.0000

BATE

12:54:53

355

4056.0000

BATE

12:54:53

267

4056.0000

BATE

12:54:53

297

4054.5000

BATE

12:59:37

138

4054.5000

BATE

12:59:37

192

4054.0000

BATE

12:59:38

141

4054.0000

BATE

12:59:38

117

4054.0000

BATE

12:59:38

63

4050.5000

BATE

13:02:23

303

4050.5000

BATE

13:02:23

81

4050.5000

BATE

13:02:23

392

4051.0000

BATE

13:03:50

62

4050.0000

BATE

13:04:58

315

4050.0000

BATE

13:04:58

260

4048.5000

BATE

13:07:03

153

4048.5000

BATE

13:07:03

297

4050.0000

BATE

13:09:27

2

4050.0000

BATE

13:09:27

91

4050.0000

BATE

13:09:38

450

4049.0000

BATE

13:11:26

77

4048.0000

BATE

13:15:24

243

4048.0000

BATE

13:15:24

50

4048.0000

BATE

13:15:24

80

4048.0000

BATE

13:15:24

293

4047.5000

BATE

13:15:50

14

4047.5000

BATE

13:15:50

106

4047.5000

BATE

13:15:50

381

4047.5000

BATE

13:15:50

442

4046.0000

BATE

13:18:17

230

4045.5000

BATE

13:20:26

91

4045.5000

BATE

13:20:26

90

4045.5000

BATE

13:20:26

454

4043.5000

BATE

13:24:30

394

4043.5000

BATE

13:24:30

73

4042.0000

BATE

13:25:03

372

4042.0000

BATE

13:25:03

174

4042.5000

BATE

13:27:34

141

4042.5000

BATE

13:27:34

110

4042.5000

BATE

13:27:34

415

4041.0000

BATE

13:29:56

10

4042.0000

BATE

13:32:04

190

4042.0000

BATE

13:32:04

194

4042.0000

BATE

13:32:04

240

4046.5000

BATE

13:34:22

112

4046.5000

BATE

13:34:22

80

4046.5000

BATE

13:34:22

240

4046.5000

BATE

13:34:32

448

4046.0000

BATE

13:35:04

124

4046.5000

BATE

13:37:11

310

4046.5000

BATE

13:37:11

262

4049.5000

BATE

13:39:19

100

4049.5000

BATE

13:39:19

70

4049.5000

BATE

13:39:19

437

4049.5000

BATE

13:39:19

409

4047.5000

BATE

13:41:03

224

4049.0000

BATE

13:43:17

192

4049.0000

BATE

13:43:17

160

4047.5000

BATE

13:44:43

136

4047.5000

BATE

13:44:43

115

4047.5000

BATE

13:44:43

393

4046.5000

BATE

13:46:56

450

4046.0000

BATE

13:48:27

35

4046.0000

BATE

13:50:16

329

4046.0000

BATE

13:50:16

69

4046.0000

BATE

13:50:16

398

4046.0000

BATE

13:50:16

61

4046.0000

BATE

13:50:16

394

4045.0000

BATE

13:53:01

107

4045.0000

BATE

13:55:12

58

4045.0000

BATE

13:55:12

43

4045.0000

BATE

13:55:12

200

4045.0000

BATE

13:55:12

163

4045.0000

BATE

13:55:12

21

4045.0000

BATE

13:55:12

191

4045.0000

BATE

13:55:12

27

4045.0000

BATE

13:57:25

81

4045.0000

BATE

13:57:25

296

4045.0000

BATE

13:57:25

96

4045.0000

BATE

13:58:43

409

4045.0000

BATE

13:58:49

338

4045.0000

BATE

13:58:49

114

4044.0000

BATE

14:00:36

123

4044.0000

BATE

14:00:36

181

4044.0000

BATE

14:00:36

432

4043.0000

BATE

14:01:52

453

4042.0000

BATE

14:03:52

166

4039.0000

BATE

14:06:01

130

4039.0000

BATE

14:06:01

121

4039.0000

BATE

14:06:01

455

4040.0000

BATE

14:07:40

413

4040.0000

BATE

14:07:40

255

4040.5000

BATE

14:09:09

207

4040.5000

BATE

14:09:09

392

4040.0000

BATE

14:10:47

433

4040.5000

BATE

14:13:36

165

4040.5000

BATE

14:14:59

270

4040.5000

BATE

14:14:59

397

4041.0000

BATE

14:14:59

35

4041.0000

BATE

14:14:59

426

4041.0000

BATE

14:14:59

38

4041.0000

BATE

14:17:29

366

4041.0000

BATE

14:19:43

126

4040.5000

BATE

14:20:31

90

4042.5000

BATE

14:23:02

22

4042.5000

BATE

14:23:02

138

4042.5000

BATE

14:23:33

100

4042.5000

BATE

14:23:40

138

4042.5000

BATE

14:23:40

141

4042.5000

BATE

14:23:49

100

4042.5000

BATE

14:23:49

449

4041.5000

BATE

14:24:15

127

4042.0000

BATE

14:24:15

305

4042.0000

BATE

14:24:15

462

4042.0000

BATE

14:24:15

399

4039.5000

BATE

14:25:26

228

4039.5000

BATE

14:28:30

213

4039.5000

BATE

14:28:30

76

4039.5000

BATE

14:28:30

320

4039.5000

BATE

14:28:30

49

4039.0000

BATE

14:29:31

159

4039.0000

BATE

14:29:31

203

4039.0000

BATE

14:29:31

126

4042.0000

BATE

14:30:17

40

4042.5000

BATE

14:30:21

137

4042.5000

BATE

14:30:21

160

4042.0000

BATE

14:30:31

438

4042.0000

BATE

14:30:31

88

4042.0000

BATE

14:30:31

35

4041.5000

BATE

14:31:00

119

4041.5000

BATE

14:31:00

213

4041.5000

BATE

14:31:00

80

4041.5000

BATE

14:31:00

454

4041.5000

BATE

14:31:00

206

4041.0000

BATE

14:31:57

223

4041.0000

BATE

14:31:57

32

4041.0000

BATE

14:31:57

376

4042.5000

BATE

14:32:52

50

4042.5000

BATE

14:32:52

26

4042.5000

BATE

14:32:52

44

4042.5000

BATE

14:32:52

255

4042.5000

BATE

14:32:52

462

4041.5000

BATE

14:33:02

194

4039.5000

BATE

14:33:25

219

4039.5000

BATE

14:33:25

32

4039.5000

BATE

14:33:25

357

4039.5000

BATE

14:34:12

27

4039.5000

BATE

14:34:12

24

4039.5000

BATE

14:34:12

459

4036.0000

BATE

14:35:02

20

4036.0000

BATE

14:35:02

400

4036.0000

BATE

14:35:02

385

4034.5000

BATE

14:35:27

15

4034.5000

BATE

14:35:27

399

4033.5000

BATE

14:36:04

371

4029.0000

BATE

14:37:23

383

4028.5000

BATE

14:37:37

24

4026.5000

BATE

14:38:32

214

4026.5000

BATE

14:38:36

202

4026.5000

BATE

14:38:36

143

4025.5000

BATE

14:40:14

95

4025.5000

BATE

14:40:14

100

4025.5000

BATE

14:40:14

80

4025.5000

BATE

14:40:14

389

4025.5000

BATE

14:40:14

21

4025.5000

BATE

14:40:14

368

4025.5000

BATE

14:40:14

363

4026.0000

BATE

14:41:03

39

4026.0000

BATE

14:41:03

9

4026.0000

BATE

14:41:05

307

4022.0000

BATE

14:42:11

73

4022.0000

BATE

14:42:11

45

4022.0000

BATE

14:42:11

397

4023.5000

BATE

14:43:27

419

4023.0000

BATE

14:43:49

265

4021.0000

BATE

14:44:14

110

4021.0000

BATE

14:44:14

23

4021.0000

BATE

14:44:14

199

4020.5000

BATE

14:44:18

200

4020.5000

BATE

14:44:18

242

4020.0000

BATE

14:45:37

100

4020.0000

BATE

14:45:37

26

4020.0000

BATE

14:45:37

33

4020.0000

BATE

14:45:37

66

4020.0000

BATE

14:46:15

45

4020.0000

BATE

14:46:15

18

4020.0000

BATE

14:46:15

120

4020.0000

BATE

14:46:15

42

4020.0000

BATE

14:46:15

105

4020.0000

BATE

14:46:15

33

4020.0000

BATE

14:46:15

166

4019.5000

BATE

14:47:05

96

4019.5000

BATE

14:47:05

26

4019.5000

BATE

14:47:05

50

4019.5000

BATE

14:47:05

58

4019.5000

BATE

14:47:05

107

4023.0000

BATE

14:48:39

197

4023.0000

BATE

14:48:39

248

4023.0000

BATE

14:48:39

303

4023.0000

BATE

14:48:39

288

4021.0000

BATE

14:49:06

128

4021.0000

BATE

14:49:06

90

4026.0000

BATE

14:50:51

221

4026.0000

BATE

14:50:51

77

4026.0000

BATE

14:50:51

115

4028.0000

BATE

14:51:48

279

4028.0000

BATE

14:51:48

310

4028.5000

BATE

14:52:02

66

4028.5000

BATE

14:52:02

252

4025.0000

BATE

14:52:30

200

4025.0000

BATE

14:52:30

277

4025.5000

BATE

14:53:19

11

4025.5000

BATE

14:53:19

120

4025.5000

BATE

14:53:19

40

4025.5000

BATE

14:53:19

23

4026.0000

BATE

14:54:10

32

4026.0000

BATE

14:54:10

129

4026.0000

BATE

14:54:10

262

4026.0000

BATE

14:54:11

217

4027.5000

BATE

14:55:35

144

4027.5000

BATE

14:55:35

19

4027.5000

BATE

14:55:35

450

4028.0000

BATE

14:55:52

378

4025.5000

BATE

14:56:36

422

4021.0000

BATE

14:57:58

378

4020.5000

BATE

14:58:02

18

4020.5000

BATE

14:58:02

27

4020.5000

BATE

14:58:52

21

4020.5000

BATE

14:58:52

203

4020.5000

BATE

14:58:52

133

4020.5000

BATE

14:58:52

95

4019.5000

BATE

14:59:19

92

4019.5000

BATE

14:59:26

200

4019.5000

BATE

14:59:26

269

4018.5000

BATE

15:02:20

12

4019.0000

BATE

15:02:20

35

4018.5000

BATE

15:02:20

15

4019.0000

BATE

15:02:20

118

4019.0000

BATE

15:02:20

84

4020.0000

BATE

15:02:50

37

4020.0000

BATE

15:02:50

35

4020.0000

BATE

15:02:55

216

4020.0000

BATE

15:02:55

199

4020.5000

BATE

15:03:00

421

4021.5000

BATE

15:03:29

386

4021.5000

BATE

15:03:29

403

4021.5000

BATE

15:03:29

376

4019.5000

BATE

15:04:14

316

4018.5000

BATE

15:05:25

114

4018.5000

BATE

15:05:25

3

4018.0000

BATE

15:06:04

36

4018.0000

BATE

15:06:04

159

4018.0000

BATE

15:06:04

62

4018.0000

BATE

15:06:04

178

4018.0000

BATE

15:06:04

11

4018.0000

BATE

15:06:04

60

4016.0000

BATE

15:07:13

72

4016.0000

BATE

15:07:13

67

4016.0000

BATE

15:07:13

184

4016.0000

BATE

15:07:14

127

4016.0000

BATE

15:07:17

7

4016.0000

BATE

15:07:17

98

4016.0000

BATE

15:07:20

200

4016.0000

BATE

15:07:20

169

4015.0000

BATE

15:08:34

228

4015.0000

BATE

15:08:34

401

4015.5000

BATE

15:09:12

59

4015.5000

BATE

15:09:12

191

4012.5000

BATE

15:10:59

32

4012.5000

BATE

15:10:59

79

4012.5000

BATE

15:10:59

83

4012.5000

BATE

15:10:59

17

4012.5000

BATE

15:10:59

10

4012.5000

BATE

15:10:59

23

4012.5000

BATE

15:10:59

118

4012.5000

BATE

15:10:59

80

4012.5000

BATE

15:10:59

203

4012.5000

BATE

15:11:00

403

4012.0000

BATE

15:11:38

244

4010.5000

BATE

15:12:37

16

4010.5000

BATE

15:12:37

76

4010.5000

BATE

15:12:37

100

4010.5000

BATE

15:12:37

382

4008.5000

BATE

15:13:27

153

4009.0000

BATE

15:14:42

300

4009.0000

BATE

15:14:42

404

4008.5000

BATE

15:14:46

142

4009.0000

BATE

15:16:10

316

4009.0000

BATE

15:16:10

411

4008.5000

BATE

15:17:07

450

4008.5000

BATE

15:17:07

441

4008.0000

BATE

15:18:37

188

4007.5000

BATE

15:18:56

242

4007.5000

BATE

15:19:03

458

4006.0000

BATE

15:20:20

80

4006.5000

BATE

15:21:30

271

4006.5000

BATE

15:21:30

39

4006.5000

BATE

15:21:30

201

4006.0000

BATE

15:21:53

49

4006.0000

BATE

15:21:53

14

4006.0000

BATE

15:21:53

36

4006.0000

BATE

15:21:53

70

4006.0000

BATE

15:21:53

25

4012.5000

BATE

15:24:05

166

4012.5000

BATE

15:24:06

261

4012.5000

BATE

15:24:06

215

4012.0000

BATE

15:24:07

237

4012.0000

BATE

15:24:07

194

4011.5000

BATE

15:24:29

248

4011.5000

BATE

15:24:29

414

4012.0000

BATE

15:25:32

47

4012.0000

BATE

15:25:32

214

4015.5000

BATE

15:28:12

229

4018.0000

BATE

15:29:36

390

4018.0000

BATE

15:29:36

140

4018.0000

BATE

15:29:36

461

4018.0000

BATE

15:30:26

372

4018.0000

BATE

15:30:26

67

4018.0000

BATE

15:30:26

1

4017.5000

BATE

15:30:40

438

4017.5000

BATE

15:30:40

123

4016.5000

BATE

15:30:49

3

4016.5000

BATE

15:30:50

304

4016.5000

BATE

15:30:50

423

4016.5000

BATE

15:32:01

136

4021.0000

BATE

15:34:30

146

4021.0000

BATE

15:34:42

58

4021.0000

BATE

15:34:42

210

4020.5000

BATE

15:34:46

78

4020.5000

BATE

15:34:46

100

4020.5000

BATE

15:34:46

473

4020.5000

BATE

15:34:46

405

4020.5000

BATE

15:34:46

117

4020.5000

BATE

15:36:38

17

4020.5000

BATE

15:36:38

38

4020.5000

BATE

15:36:38

210

4020.5000

BATE

15:36:38

243

4019.5000

BATE

15:36:57

8

4019.5000

BATE

15:36:57

80

4019.5000

BATE

15:36:59

84

4019.5000

BATE

15:36:59

362

4019.5000

BATE

15:38:48

54

4019.5000

BATE

15:38:48

25

4019.5000

BATE

15:38:48

15

4019.5000

BATE

15:38:48

408

4018.5000

BATE

15:39:13

430

4018.5000

BATE

15:39:13

56

4015.5000

BATE

15:40:16

300

4015.5000

BATE

15:40:16

88

4015.5000

BATE

15:40:16

380

4012.5000

BATE

15:41:36

31

4012.5000

BATE

15:41:36

67

4013.0000

BATE

15:42:45

342

4013.0000

BATE

15:42:45

39

4013.0000

BATE

15:42:45

58

4013.0000

BATE

15:43:58

313

4013.0000

BATE

15:43:58

280

4012.5000

BATE

15:44:05

122

4012.5000

BATE

15:44:05

18

4012.5000

BATE

15:44:05

443

4012.5000

BATE

15:44:05

423

4011.0000

BATE

15:45:26

15

4011.0000

BATE

15:45:26

156

4012.0000

BATE

15:46:49

406

4011.5000

BATE

15:47:05

60

4010.0000

BATE

15:47:59

426

4011.0000

BATE

15:48:42

33

4011.0000

BATE

15:48:42

46

4011.0000

BATE

15:48:42

378

4011.0000

BATE

15:48:42

36

4011.5000

BATE

15:51:06

356

4011.5000

BATE

15:51:06

377

4012.0000

BATE

15:51:06

261

4012.0000

BATE

15:51:06

109

4012.0000

BATE

15:51:06

73

4011.0000

BATE

15:52:28

195

4011.0000

BATE

15:52:56

415

4011.0000

BATE

15:53:14

114

4011.0000

BATE

15:53:14

401

4010.0000

BATE

15:53:22

424

4008.0000

BATE

15:54:40

388

4008.0000

BATE

15:54:40

12

4005.5000

BATE

15:55:32

215

4005.5000

BATE

15:55:32

158

4005.5000

BATE

15:55:35

40

4004.5000

BATE

15:56:48

131

4004.5000

BATE

15:56:48

10

4004.5000

BATE

15:56:48

22

4004.5000

BATE

15:56:48

37

4004.5000

BATE

15:56:48

25

4004.5000

BATE

15:56:48

81

4004.5000

BATE

15:56:48

62

4004.5000

BATE

15:56:48

16

4004.5000

BATE

15:56:48

188

4005.0000

BATE

15:57:11

221

4005.0000

BATE

15:57:11

18

4005.0000

BATE

15:57:11

212

4007.0000

BATE

15:57:52

18

4007.0000

BATE

15:57:52

445

4007.0000

BATE

15:58:01

227

4007.0000

BATE

15:58:01

40

4008.5000

BATE

16:00:03

391

4008.5000

BATE

16:00:03

22

4010.0000

BATE

16:01:04

445

4010.0000

BATE

16:01:04

70

4010.5000

BATE

16:01:32

453

4010.5000

BATE

16:01:56

403

4011.0000

BATE

16:02:21

365

4011.5000

BATE

16:03:03

26

4011.5000

BATE

16:03:03

64

4011.5000

BATE

16:03:03

308

4011.5000

BATE

16:03:03

458

4011.0000

BATE

16:03:41

2

4010.0000

BATE

16:04:46

120

4010.5000

BATE

16:05:13

340

4010.5000

BATE

16:05:13

380

4010.5000

BATE

16:05:13

13

4007.5000

BATE

16:06:31

434

4007.5000

BATE

16:06:32

88

4009.5000

BATE

16:07:09

340

4009.5000

BATE

16:07:09

449

4009.5000

BATE

16:07:09

428

4008.5000

BATE

16:07:53

206

4011.0000

BATE

16:10:02

406

4011.0000

BATE

16:10:02

200

4011.0000

BATE

16:10:02

101

4012.5000

BATE

16:11:51

48

4012.5000

BATE

16:11:51

75

4012.5000

BATE

16:11:51

115

4012.5000

BATE

16:11:51

16

4012.5000

BATE

16:11:51

16

4012.5000

BATE

16:11:51

48

4012.5000

BATE

16:11:51

13

4012.5000

BATE

16:11:51

9

4012.5000

BATE

16:11:51

13

4012.5000

BATE

16:11:51

50

4012.5000

BATE

16:11:51

56

4012.5000

BATE

16:11:51

251

4012.5000

BATE

16:11:51

410

4012.5000

BATE

16:11:51

134

4013.0000

BATE

16:13:15

117

4013.0000

BATE

16:13:15

201

4013.0000

BATE

16:13:23

374

4012.0000

BATE

16:13:27

441

4010.5000

BATE

16:14:35

40

4011.5000

BATE

16:16:09

66

4011.5000

BATE

16:16:09

200

4011.5000

BATE

16:16:09

29

4011.5000

BATE

16:16:09

137

4011.0000

BATE

16:16:09

12

4011.0000

BATE

16:16:09

89

4012.0000

BATE

16:16:38

100

4012.0000

BATE

16:16:50

151

4012.0000

BATE

16:16:50

52

4012.0000

BATE

16:16:51

448

4011.5000

BATE

16:17:11

281

4013.0000

BATE

16:17:59

100

4014.0000

BATE

16:18:34

145

4014.0000

BATE

16:18:34

100

4014.0000

BATE

16:18:35

138

4014.0000

BATE

16:18:35

40

4013.5000

BATE

16:18:47

30

4013.5000

BATE

16:18:47

213

4013.5000

BATE

16:18:47

362

4013.5000

BATE

16:18:56

138

4013.5000

BATE

16:18:56

41

4013.5000

BATE

16:19:14

40

4013.5000

BATE

16:19:14

90

4015.0000

BATE

16:20:06

82

4015.5000

BATE

16:20:06

197

4015.5000

BATE

16:20:06

17

4015.0000

BATE

16:20:06

99

4015.0000

BATE

16:20:06

69

4015.0000

BATE

16:20:06

134

4015.0000

BATE

16:20:06

398

4011.5000

BATE

16:21:19

300

4010.5000

BATE

16:21:24

60

4010.5000

BATE

16:21:24

81

4010.5000

BATE

16:21:24

438

4011.5000

BATE

16:22:11

2

4011.0000

BATE

16:22:13

278

4011.0000

BATE

16:22:15

129

4011.0000

BATE

16:22:15

18

4011.0000

BATE

16:22:15

229

4010.5000

BATE

16:22:22

155

4010.5000

BATE

16:22:26

412

4011.0000

BATE

16:23:26

128

4010.5000

BATE

16:24:12

10

4010.5000

BATE

16:24:12

217

4010.5000

BATE

16:24:14

27

4010.5000

BATE

16:24:15

9

4010.5000

BATE

16:24:30

422

4010.5000

BATE

16:24:30

202

4009.5000

BATE

16:25:24

186

4010.0000

BATE

16:25:35

240

4009.5000

BATE

16:25:42

388

4009.5000

BATE

16:25:42

209

4009.5000

BATE

16:25:42

50

4009.5000

BATE

16:26:09

68

4009.5000

BATE

16:26:09

262

4009.5000

BATE

16:26:09

150

4008.5000

BATE

16:26:28

252

4008.5000

BATE

16:26:38

58

4010.0000

BATE

16:26:59

164

4010.0000

BATE

16:26:59

79

4010.0000

BATE

16:26:59

147

4010.0000

BATE

16:26:59

154

4011.5000

BATE

16:27:28

292

4011.5000

BATE

16:27:28

34

4011.5000

BATE

16:27:28

52

4011.5000

BATE

16:27:28

125

4011.5000

BATE

16:27:28

233

4011.0000

BATE

16:27:35

82

4011.5000

BATE

16:27:41

39

4011.5000

BATE

16:27:42

241

4011.0000

BATE

16:27:43

186

4010.5000

BATE

16:27:45

196

4010.5000

BATE

16:27:45

40

4010.5000

BATE

16:28:06

206

4010.5000

BATE

16:28:06

197

4010.5000

BATE

16:28:21

62

4012.0000

BATE

16:28:35

50

4012.0000

BATE

16:28:35

128

4012.0000

BATE

16:28:35

69

4012.0000

BATE

16:28:50

73

4014.0000

BATE

16:29:04

50

4013.5000

BATE

16:29:04

164

4013.5000

BATE

16:29:04

82

4013.0000

BATE

16:29:04

73

4069.5000

CHIX

08:04:50

14

4069.5000

CHIX

08:04:50

367

4069.5000

CHIX

08:04:50

380

4062.5000

CHIX

08:11:51

10

4062.5000

CHIX

08:11:51

88

4062.0000

CHIX

08:19:55

324

4062.0000

CHIX

08:19:58

2

4052.5000

CHIX

08:30:50

377

4052.5000

CHIX

08:30:50

48

4038.5000

CHIX

08:44:01

351

4038.5000

CHIX

08:44:01

265

4042.0000

CHIX

08:56:20

141

4042.0000

CHIX

08:56:20

458

4052.0000

CHIX

09:02:42

315

4052.0000

CHIX

09:02:42

134

4052.0000

CHIX

09:02:42

190

4053.0000

CHIX

09:03:20

160

4053.0000

CHIX

09:03:20

102

4053.0000

CHIX

09:03:20

408

4053.0000

CHIX

09:09:05

48

4054.0000

CHIX

09:12:00

359

4054.0000

CHIX

09:12:00

48

4054.0000

CHIX

09:12:00

289

4050.5000

CHIX

09:16:23

13

4050.5000

CHIX

09:16:23

102

4050.5000

CHIX

09:16:23

398

4050.5000

CHIX

09:16:23

212

4052.0000

CHIX

09:21:55

184

4052.0000

CHIX

09:22:04

83

4056.0000

CHIX

09:26:21

78

4056.0000

CHIX

09:26:21

238

4056.0000

CHIX

09:26:21

400

4059.5000

CHIX

09:30:22

219

4060.5000

CHIX

09:32:59

164

4060.5000

CHIX

09:32:59

229

4060.5000

CHIX

09:32:59

216

4060.5000

CHIX

09:32:59

407

4064.0000

CHIX

09:37:30

405

4065.0000

CHIX

09:43:18

457

4069.5000

CHIX

09:46:15

372

4070.0000

CHIX

09:51:17

384

4070.0000

CHIX

09:51:17

32

4067.5000

CHIX

09:55:22

392

4067.5000

CHIX

09:55:24

57

4073.0000

CHIX

10:01:05

354

4073.0000

CHIX

10:01:05

55

4078.0000

CHIX

10:05:45

71

4078.0000

CHIX

10:05:45

271

4078.0000

CHIX

10:05:46

378

4074.5000

CHIX

10:08:33

2

4075.5000

CHIX

10:12:04

373

4075.5000

CHIX

10:12:04

373

4073.0000

CHIX

10:17:57

56

4070.0000

CHIX

10:20:16

340

4070.0000

CHIX

10:20:42

462

4067.0000

CHIX

10:25:39

373

4065.0000

CHIX

10:28:22

453

4066.5000

CHIX

10:30:32

246

4067.5000

CHIX

10:36:45

75

4067.5000

CHIX

10:36:45

55

4067.5000

CHIX

10:36:45

42

4067.5000

CHIX

10:36:45

320

4062.5000

CHIX

10:41:50

142

4062.5000

CHIX

10:41:50

153

4058.5000

CHIX

10:46:05

30

4058.5000

CHIX

10:46:05

207

4058.5000

CHIX

10:46:05

447

4060.0000

CHIX

10:48:06

390

4055.5000

CHIX

10:53:02

405

4055.0000

CHIX

10:59:01

427

4058.5000

CHIX

11:04:42

374

4058.5000

CHIX

11:04:42

73

4058.5000

CHIX

11:04:42

460

4055.5000

CHIX

11:09:32

183

4052.5000

CHIX

11:14:22

278

4052.5000

CHIX

11:14:22

228

4054.5000

CHIX

11:22:00

165

4054.5000

CHIX

11:22:00

383

4053.0000

CHIX

11:28:12

280

4052.5000

CHIX

11:28:15

170

4052.5000

CHIX

11:28:15

437

4054.5000

CHIX

11:33:35

431

4057.5000

CHIX

11:43:22

1

4057.5000

CHIX

11:43:22

459

4057.0000

CHIX

11:46:34

390

4060.0000

CHIX

11:51:49

382

4059.5000

CHIX

11:54:31

364

4060.5000

CHIX

11:57:48

46

4060.5000

CHIX

11:57:48

423

4056.5000

CHIX

12:01:29

442

4055.0000

CHIX

12:06:49

441

4054.5000

CHIX

12:12:14

451

4055.0000

CHIX

12:13:24

383

4058.0000

CHIX

12:21:09

323

4054.0000

CHIX

12:24:39

70

4054.0000

CHIX

12:24:39

386

4053.5000

CHIX

12:32:00

392

4055.5000

CHIX

12:36:58

423

4056.0000

CHIX

12:36:58

423

4053.5000

CHIX

12:43:01

412

4052.0000

CHIX

12:48:43

450

4056.0000

CHIX

12:54:53

13

4054.5000

CHIX

12:59:37

414

4054.5000

CHIX

12:59:37

374

4052.5000

CHIX

13:01:03

422

4049.0000

CHIX

13:05:24

444

4049.0000

CHIX

13:11:26

388

4046.0000

CHIX

13:18:17

251

4044.5000

CHIX

13:22:22

131

4044.5000

CHIX

13:22:22

262

4043.5000

CHIX

13:24:30

160

4043.5000

CHIX

13:24:30

375

4041.0000

CHIX

13:29:56

385

4046.0000

CHIX

13:35:04

416

4046.0000

CHIX

13:37:12

412

4049.0000

CHIX

13:39:29

440

4049.0000

CHIX

13:43:17

428

4046.5000

CHIX

13:48:26

400

4045.0000

CHIX

13:53:01

391

4044.5000

CHIX

13:57:26

23

4044.5000

CHIX

13:57:26

244

4044.5000

CHIX

13:57:26

46

4044.5000

CHIX

13:57:26

132

4044.5000

CHIX

13:57:26

275

4043.0000

CHIX

14:01:52

149

4043.0000

CHIX

14:01:52

450

4040.5000

CHIX

14:05:25

373

4039.5000

CHIX

14:09:56

373

4041.0000

CHIX

14:13:36

1

4040.5000

CHIX

14:15:02

266

4040.5000

CHIX

14:15:02

161

4040.5000

CHIX

14:15:02

252

4041.0000

CHIX

14:18:35

128

4041.0000

CHIX

14:19:43

169

4042.0000

CHIX

14:24:15

232

4042.0000

CHIX

14:24:15

320

4039.0000

CHIX

14:25:44

115

4039.0000

CHIX

14:25:44

372

4039.0000

CHIX

14:28:35

127

4038.5000

CHIX

14:29:44

113

4038.5000

CHIX

14:29:44

72

4038.5000

CHIX

14:29:44

93

4038.5000

CHIX

14:29:44

1

4038.5000

CHIX

14:29:44

451

4042.0000

CHIX

14:30:31

384

4040.5000

CHIX

14:32:12

110

4042.0000

CHIX

14:32:59

295

4042.0000

CHIX

14:32:59

372

4038.5000

CHIX

14:34:18

414

4037.5000

CHIX

14:34:20

400

4032.5000

CHIX

14:36:09

294

4028.0000

CHIX

14:38:22

152

4028.0000

CHIX

14:38:22

462

4026.0000

CHIX

14:40:33

394

4023.0000

CHIX

14:43:49

298

4023.0000

CHIX

14:43:49

81

4023.0000

CHIX

14:43:49

278

4020.0000

CHIX

14:45:24

144

4020.0000

CHIX

14:45:24

133

4023.0000

CHIX

14:48:05

100

4023.0000

CHIX

14:48:05

221

4023.0000

CHIX

14:48:05

376

4026.0000

CHIX

14:50:51

171

4027.5000

CHIX

14:52:18

235

4027.5000

CHIX

14:52:18

398

4025.5000

CHIX

14:52:30

232

4027.5000

CHIX

14:55:35

201

4027.5000

CHIX

14:55:35

46

4021.5000

CHIX

14:57:58

375

4021.5000

CHIX

14:57:58

388

4015.5000

CHIX

15:00:25

91

4018.5000

CHIX

15:02:20

297

4018.5000

CHIX

15:02:20

34

4021.5000

CHIX

15:03:29

40

4021.5000

CHIX

15:03:29

126

4021.5000

CHIX

15:03:29

64

4021.5000

CHIX

15:03:29

128

4021.5000

CHIX

15:03:29

46

4018.5000

CHIX

15:05:25

23

4018.5000

CHIX

15:05:25

321

4018.5000

CHIX

15:05:25

404

4016.0000

CHIX

15:07:12

456

4015.5000

CHIX

15:09:36

96

4013.0000

CHIX

15:10:53

266

4013.0000

CHIX

15:10:55

20

4013.0000

CHIX

15:10:55

216

4010.5000

CHIX

15:12:37

200

4010.5000

CHIX

15:12:37

172

4008.5000

CHIX

15:16:14

34

4008.5000

CHIX

15:16:14

78

4008.5000

CHIX

15:16:40

100

4008.5000

CHIX

15:17:07

219

4008.5000

CHIX

15:17:07

100

4008.5000

CHIX

15:17:07

75

4008.5000

CHIX

15:17:07

22

4008.5000

CHIX

15:17:07

419

4008.0000

CHIX

15:18:54

287

4005.5000

CHIX

15:20:21

161

4005.5000

CHIX

15:20:22

20

4012.0000

CHIX

15:24:07

435

4012.0000

CHIX

15:24:07

45

4012.0000

CHIX

15:25:32

337

4012.0000

CHIX

15:25:32

399

4018.0000

CHIX

15:29:05

402

4018.0000

CHIX

15:30:26

31

4018.0000

CHIX

15:30:26

41

4018.0000

CHIX

15:30:26

361

4018.0000

CHIX

15:30:26

441

4021.0000

CHIX

15:34:30

446

4020.5000

CHIX

15:36:38

19

4018.5000

CHIX

15:39:13

407

4018.5000

CHIX

15:39:13

101

4016.0000

CHIX

15:40:15

278

4016.0000

CHIX

15:40:15

72

4016.0000

CHIX

15:40:15

240

4013.0000

CHIX

15:42:45

146

4013.0000

CHIX

15:42:45

378

4011.5000

CHIX

15:44:42

448

4011.5000

CHIX

15:47:05

395

4012.0000

CHIX

15:49:31

436

4011.5000

CHIX

15:51:06

330

4011.0000

CHIX

15:52:28

125

4011.0000

CHIX

15:52:28

460

4008.0000

CHIX

15:54:40

440

4005.0000

CHIX

15:57:11

158

4007.5000

CHIX

15:59:33

18

4007.5000

CHIX

15:59:33

110

4007.5000

CHIX

15:59:33

43

4007.5000

CHIX

15:59:33

40

4007.5000

CHIX

15:59:33

14

4007.5000

CHIX

15:59:33

456

4010.0000

CHIX

16:01:04

462

4010.5000

CHIX

16:01:56

133

4010.5000

CHIX

16:04:15

263

4010.5000

CHIX

16:04:15

47

4010.5000

CHIX

16:04:15

408

4009.5000

CHIX

16:07:09

7

4009.5000

CHIX

16:07:09

411

4010.5000

CHIX

16:08:55

427

4013.0000

CHIX

16:11:24

423

4013.0000

CHIX

16:11:24

42

4012.5000

CHIX

16:13:24

43

4012.5000

CHIX

16:13:24

77

4012.5000

CHIX

16:13:26

250

4012.5000

CHIX

16:13:26

412

4012.0000

CHIX

16:16:37

426

4013.5000

CHIX

16:19:14

159

4015.0000

CHIX

16:20:06

238

4015.0000

CHIX

16:20:06

180

4015.0000

CHIX

16:20:06

85

4015.0000

CHIX

16:20:06

64

4015.0000

CHIX

16:20:06

112

4015.0000

CHIX

16:20:06

198

4010.5000

CHIX

16:21:24

30

4010.5000

CHIX

16:21:24

149

4010.5000

CHIX

16:21:24

380

4011.0000

CHIX

16:23:26

216

4010.0000

CHIX

16:24:46

167

4010.0000

CHIX

16:24:46

30

4008.5000

CHIX

16:26:10

403

4009.0000

CHIX

16:26:10

227

4008.5000

CHIX

16:26:38

382

4009.5000

CHIX

16:27:06

252

4011.0000

CHIX

16:27:35

100

4011.5000

CHIX

16:27:41

29

4011.5000

CHIX

16:27:41

82

4011.5000

CHIX

16:27:41

46

4010.5000

CHIX

16:28:04

100

4010.5000

CHIX

16:28:04

33

4010.5000

CHIX

16:28:04

38

4010.5000

CHIX

16:28:04

90

4010.0000

CHIX

16:28:04

25

4010.0000

CHIX

16:28:04

130

4010.0000

CHIX

16:28:04

43

4009.5000

CHIX

16:28:04

43

4069.0000

LSE

08:03:21

453

4069.0000

LSE

08:03:21

17

4069.5000

LSE

08:04:50

218

4069.5000

LSE

08:04:50

276

4069.5000

LSE

08:04:50

471

4066.0000

LSE

08:05:27

65

4065.0000

LSE

08:07:26

34

4065.0000

LSE

08:07:31

57

4065.5000

LSE

08:07:45

387

4065.5000

LSE

08:07:45

437

4064.0000

LSE

08:07:56

432

4059.0000

LSE

08:09:05

450

4061.0000

LSE

08:10:27

514

4063.5000

LSE

08:11:50

117

4062.0000

LSE

08:11:57

274

4062.0000

LSE

08:11:57

117

4062.0000

LSE

08:11:57

163

4062.5000

LSE

08:12:46

260

4062.5000

LSE

08:12:46

451

4059.0000

LSE

08:13:48

482

4055.0000

LSE

08:14:15

444

4058.5000

LSE

08:15:59

449

4057.5000

LSE

08:16:06

488

4059.0000

LSE

08:17:58

198

4062.0000

LSE

08:19:55

121

4062.0000

LSE

08:19:55

418

4061.5000

LSE

08:19:59

428

4060.5000

LSE

08:21:48

270

4061.0000

LSE

08:22:21

238

4061.0000

LSE

08:22:21

415

4060.5000

LSE

08:23:56

286

4060.0000

LSE

08:26:00

138

4060.0000

LSE

08:26:00

360

4061.0000

LSE

08:27:56

68

4061.0000

LSE

08:27:56

27

4056.5000

LSE

08:28:55

18

4056.5000

LSE

08:28:55

59

4056.5000

LSE

08:29:03

337

4056.5000

LSE

08:29:03

496

4052.5000

LSE

08:30:50

478

4051.5000

LSE

08:32:08

473

4045.0000

LSE

08:33:58

396

4044.5000

LSE

08:34:30

80

4044.5000

LSE

08:34:30

296

4042.0000

LSE

08:35:34

150

4042.0000

LSE

08:35:34

29

4042.0000

LSE

08:35:34

453

4040.5000

LSE

08:35:52

61

4038.5000

LSE

08:36:23

362

4038.5000

LSE

08:36:23

488

4039.5000

LSE

08:36:51

21

4039.5000

LSE

08:36:51

1

4037.5000

LSE

08:38:03

457

4040.5000

LSE

08:38:47

462

4040.0000

LSE

08:38:56

502

4041.5000

LSE

08:41:19

457

4037.5000

LSE

08:43:02

487

4038.5000

LSE

08:45:36

60

4039.5000

LSE

08:47:47

397

4039.5000

LSE

08:47:47

501

4040.5000

LSE

08:50:45

341

4040.5000

LSE

08:51:14

152

4040.5000

LSE

08:51:14

501

4039.0000

LSE

08:53:21

482

4037.0000

LSE

08:53:44

79

4041.5000

LSE

08:54:59

436

4041.5000

LSE

08:54:59

505

4042.5000

LSE

08:56:00

134

4042.5000

LSE

08:56:04

108

4042.5000

LSE

08:56:04

93

4042.0000

LSE

08:56:20

319

4042.0000

LSE

08:56:20

186

4042.0000

LSE

08:56:20

473

4041.5000

LSE

08:56:25

599

4041.5000

LSE

08:56:25

220

4042.0000

LSE

08:56:45

144

4042.0000

LSE

08:56:45

311

4042.0000

LSE

08:56:45

360

4041.5000

LSE

08:56:53

64

4041.5000

LSE

08:56:53

493

4041.5000

LSE

08:56:53

465

4041.5000

LSE

08:56:53

422

4039.0000

LSE

08:57:09

92

4039.0000

LSE

08:57:09

50

4040.0000

LSE

08:57:25

150

4040.0000

LSE

08:57:25

72

4040.0000

LSE

08:57:25

50

4040.0000

LSE

08:57:25

146

4040.0000

LSE

08:57:25

50

4040.0000

LSE

08:57:25

499

4039.0000

LSE

08:57:33

266

4039.0000

LSE

08:58:00

45

4039.0000

LSE

08:58:00

109

4039.0000

LSE

08:58:00

18

4039.0000

LSE

08:58:00

452

4039.0000

LSE

08:58:36

25

4038.5000

LSE

08:58:38

458

4038.5000

LSE

08:58:38

4

4039.0000

LSE

08:58:38

431

4038.0000

LSE

08:58:42

463

4040.0000

LSE

08:59:30

50

4040.5000

LSE

08:59:30

50

4040.5000

LSE

08:59:30

63

4040.5000

LSE

08:59:30

72

4040.5000

LSE

08:59:30

49

4040.5000

LSE

08:59:30

150

4040.5000

LSE

08:59:30

50

4040.5000

LSE

08:59:30

48

4040.5000

LSE

08:59:30

448

4040.0000

LSE

08:59:30

29

4040.0000

LSE

08:59:31

69

4041.5000

LSE

08:59:56

24

4041.5000

LSE

08:59:56

29

4041.5000

LSE

08:59:56

127

4041.5000

LSE

08:59:56

50

4041.5000

LSE

08:59:56

66

4041.5000

LSE

08:59:56

50

4042.5000

LSE

09:00:02

50

4042.5000

LSE

09:00:02

150

4042.5000

LSE

09:00:02

190

4042.5000

LSE

09:00:02

503

4042.0000

LSE

09:00:03

81

4043.0000

LSE

09:00:16

44

4043.0000

LSE

09:00:16

30

4044.0000

LSE

09:00:30

50

4045.0000

LSE

09:00:34

50

4045.0000

LSE

09:00:34

50

4045.0000

LSE

09:00:34

150

4045.0000

LSE

09:00:34

190

4045.0000

LSE

09:00:34

50

4046.0000

LSE

09:00:47

170

4046.0000

LSE

09:00:47

50

4047.5000

LSE

09:00:55

50

4047.5000

LSE

09:00:55

50

4047.5000

LSE

09:00:55

72

4047.5000

LSE

09:00:55

150

4047.5000

LSE

09:00:55

150

4047.5000

LSE

09:00:55

50

4047.5000

LSE

09:00:55

230

4047.5000

LSE

09:00:55

50

4047.5000

LSE

09:00:55

50

4047.5000

LSE

09:00:55

44

4047.5000

LSE

09:00:55

69

4049.5000

LSE

09:01:16

150

4049.5000

LSE

09:01:16

29

4049.5000

LSE

09:01:16

24

4049.5000

LSE

09:01:16

133

4049.5000

LSE

09:01:16

231

4049.5000

LSE

09:01:16

81

4049.5000

LSE

09:01:16

29

4049.5000

LSE

09:01:16

34

4049.5000

LSE

09:01:16

104

4049.0000

LSE

09:01:17

150

4049.0000

LSE

09:01:17

230

4049.0000

LSE

09:01:17

433

4049.0000

LSE

09:01:17

444

4049.5000

LSE

09:01:49

60

4049.5000

LSE

09:01:49

202

4050.0000

LSE

09:02:17

94

4050.0000

LSE

09:02:17

169

4049.5000

LSE

09:06:13

94

4049.5000

LSE

09:06:13

174

4049.5000

LSE

09:06:13

50

4050.0000

LSE

09:06:13

150

4050.0000

LSE

09:06:13

18

4050.0000

LSE

09:06:13

150

4050.0000

LSE

09:06:13

483

4050.0000

LSE

09:06:13

471

4050.0000

LSE

09:06:13

418

4050.0000

LSE

09:06:13

413

4050.0000

LSE

09:06:13

588

4050.0000

LSE

09:06:13

292

4050.0000

LSE

09:06:13

41

4050.0000

LSE

09:14:43

135

4050.0000

LSE

09:14:43

111

4050.0000

LSE

09:14:43

270

4050.0000

LSE

09:14:43

418

4050.0000

LSE

09:14:43

435

4050.0000

LSE

09:14:43

461

4050.0000

LSE

09:14:43

419

4050.0000

LSE

09:14:43

455

4050.0000

LSE

09:14:43

488

4050.0000

LSE

09:14:43

475

4050.0000

LSE

09:14:43

423

4050.0000

LSE

09:14:43

632

4050.0000

LSE

09:14:43

375

4050.0000

LSE

09:14:43

145

4050.0000

LSE

09:15:00

319

4050.0000

LSE

09:15:00

835

4050.0000

LSE

09:15:00

483

4050.0000

LSE

09:15:10

210

4049.5000

LSE

09:15:35

103

4049.5000

LSE

09:15:35

88

4049.5000

LSE

09:15:35

112

4049.5000

LSE

09:15:35

442

4050.0000

LSE

09:16:36

465

4050.0000

LSE

09:16:36

500

4050.0000

LSE

09:16:36

600

4050.0000

LSE

09:17:45

161

4050.0000

LSE

09:17:45

455

4050.0000

LSE

09:17:45

444

4049.0000

LSE

09:18:10

169

4048.0000

LSE

09:18:21

28

4050.0000

LSE

09:19:10

89

4050.0000

LSE

09:19:10

386

4050.0000

LSE

09:19:10

1

4050.0000

LSE

09:19:24

466

4050.0000

LSE

09:19:24

7

4050.0000

LSE

09:19:24

40

4049.0000

LSE

09:20:18

444

4049.0000

LSE

09:20:18

297

4050.0000

LSE

09:20:56

147

4050.0000

LSE

09:20:56

471

4050.0000

LSE

13:04:58

427

4050.0000

LSE

13:04:58

423

4050.0000

LSE

13:04:58

540

4050.0000

LSE

13:04:58

522

4050.0000

LSE

13:04:58

641

4050.0000

LSE

13:04:58

499

4050.0000

LSE

13:04:58

493

4050.0000

LSE

13:04:58

449

4050.0000

LSE

13:04:58

436

4050.0000

LSE

13:04:58

488

4050.0000

LSE

13:04:58

476

4050.0000

LSE

13:04:58

454

4050.0000

LSE

13:04:58

468

4050.0000

LSE

13:04:58

490

4050.0000

LSE

13:04:58

439

4050.0000

LSE

13:04:58

458

4050.0000

LSE

13:04:58

432

4050.0000

LSE

13:04:58

420

4050.0000

LSE

13:04:58

233

4050.0000

LSE

13:04:58

244

4050.0000

LSE

13:04:58

540

4050.0000

LSE

13:04:58

200

4049.0000

LSE

13:05:24

67

4049.0000

LSE

13:05:24

329

4049.0000

LSE

13:05:24

972

4049.0000

LSE

13:05:24

758

4049.0000

LSE

13:05:24

294

4049.0000

LSE

13:05:24

185

4049.0000

LSE

13:05:38

249

4049.0000

LSE

13:05:38

849

4049.0000

LSE

13:05:38

65

4049.0000

LSE

13:05:38

122

4049.0000

LSE

13:06:22

109

4049.0000

LSE

13:06:53

99

4049.0000

LSE

13:06:53

1002

4049.0000

LSE

13:06:53

210

4049.0000

LSE

13:06:53

807

4049.0000

LSE

13:06:53

934

4049.0000

LSE

13:06:56

691

4049.0000

LSE

13:07:00

1600

4049.0000

LSE

13:07:00

1092

4048.5000

LSE

13:07:03

312

4048.5000

LSE

13:07:03

500

4048.5000

LSE

13:07:03

4

4048.5000

LSE

13:07:07

110

4048.5000

LSE

13:07:07

833

4048.5000

LSE

13:07:34

392

4048.5000

LSE

13:07:34

411

4048.5000

LSE

13:07:34

417

4049.0000

LSE

13:11:26

167

4048.5000

LSE

13:12:24

150

4048.5000

LSE

13:12:24

486

4048.0000

LSE

13:13:01

415

4048.0000

LSE

13:15:24

94

4047.5000

LSE

13:15:50

67

4047.5000

LSE

13:15:50

127

4047.5000

LSE

13:15:50

161

4047.5000

LSE

13:15:50

496

4047.0000

LSE

13:17:04

476

4045.5000

LSE

13:20:26

505

4044.0000

LSE

13:22:39

364

4043.5000

LSE

13:24:30

83

4043.5000

LSE

13:24:30

489

4042.5000

LSE

13:27:34

514

4040.0000

LSE

13:30:13

1

4040.5000

LSE

13:30:58

38

4040.5000

LSE

13:30:58

138

4043.0000

LSE

13:31:36

150

4043.0000

LSE

13:31:36

141

4043.0000

LSE

13:31:36

427

4042.5000

LSE

13:32:04

332

4043.0000

LSE

13:33:00

150

4043.0000

LSE

13:33:00

283

4045.0000

LSE

13:35:48

150

4045.0000

LSE

13:35:48

150

4047.0000

LSE

13:36:36

90

4047.0000

LSE

13:36:36

131

4047.0000

LSE

13:36:36

468

4047.0000

LSE

13:36:59

352

4049.0000

LSE

13:39:29

64

4049.0000

LSE

13:39:29

184

4047.5000

LSE

13:41:03

236

4047.5000

LSE

13:41:03

347

4049.0000

LSE

13:43:17

136

4049.0000

LSE

13:43:17

380

4046.5000

LSE

13:46:56

86

4046.5000

LSE

13:46:56

245

4046.0000

LSE

13:47:05

235

4046.0000

LSE

13:47:05

464

4046.0000

LSE

13:50:16

47

4045.0000

LSE

13:51:38

428

4045.0000

LSE

13:51:38

132

4044.5000

LSE

13:54:07

12

4044.5000

LSE

13:54:07

422

4045.0000

LSE

13:56:01

134

4044.5000

LSE

13:57:26

366

4044.5000

LSE

13:57:26

453

4044.0000

LSE

13:59:57

114

4042.0000

LSE

14:02:33

117

4042.0000

LSE

14:02:33

114

4042.0000

LSE

14:02:33

86

4042.0000

LSE

14:02:33

425

4040.5000

LSE

14:04:27

441

4041.5000

LSE

14:04:27

449

4040.5000

LSE

14:05:25

22

4040.0000

LSE

14:07:40

96

4040.0000

LSE

14:07:40

50

4040.0000

LSE

14:07:40

50

4040.0000

LSE

14:07:40

50

4040.0000

LSE

14:07:40

72

4040.0000

LSE

14:07:40

150

4040.0000

LSE

14:07:40

478

4040.0000

LSE

14:07:40

485

4040.5000

LSE

14:09:09

258

4039.5000

LSE

14:09:56

203

4039.5000

LSE

14:09:56

458

4041.0000

LSE

14:13:36

64

4041.0000

LSE

14:14:59

68

4041.0000

LSE

14:14:59

366

4041.0000

LSE

14:14:59

108

4041.5000

LSE

14:16:43

377

4041.5000

LSE

14:16:43

320

4040.5000

LSE

14:20:31

143

4040.5000

LSE

14:20:31

446

4041.5000

LSE

14:21:35

500

4042.0000

LSE

14:24:15

441

4039.0000

LSE

14:25:44

504

4037.0000

LSE

14:26:52

72

4039.5000

LSE

14:28:35

50

4039.5000

LSE

14:28:35

50

4039.5000

LSE

14:28:35

50

4039.5000

LSE

14:28:35

169

4039.5000

LSE

14:28:35

150

4039.5000

LSE

14:28:35

142

4039.0000

LSE

14:28:35

101

4039.0000

LSE

14:28:35

97

4039.0000

LSE

14:28:38

29

4039.5000

LSE

14:29:12

159

4039.5000

LSE

14:29:12

50

4039.5000

LSE

14:29:12

277

4039.5000

LSE

14:29:12

370

4042.5000

LSE

14:30:11

51

4042.5000

LSE

14:30:11

99

4042.5000

LSE

14:30:11

72

4042.5000

LSE

14:30:11

50

4042.5000

LSE

14:30:11

210

4042.5000

LSE

14:30:11

505

4042.5000

LSE

14:30:11

82

4043.0000

LSE

14:30:11

160

4043.0000

LSE

14:30:11

150

4043.0000

LSE

14:30:11

271

4043.0000

LSE

14:30:11

150

4043.0000

LSE

14:30:11

138

4043.0000

LSE

14:30:11

466

4041.5000

LSE

14:30:31

421

4042.0000

LSE

14:30:31

252

4042.0000

LSE

14:30:48

195

4042.0000

LSE

14:30:48

51

4041.5000

LSE

14:31:00

24

4041.5000

LSE

14:31:00

170

4041.5000

LSE

14:31:00

210

4041.5000

LSE

14:31:00

408

4041.5000

LSE

14:31:00

58

4041.5000

LSE

14:31:00

432

4041.5000

LSE

14:31:23

432

4041.0000

LSE

14:31:25

64

4041.0000

LSE

14:31:57

53

4041.0000

LSE

14:31:57

352

4041.0000

LSE

14:31:57

425

4040.5000

LSE

14:32:12

455

4042.5000

LSE

14:32:52

256

4042.0000

LSE

14:32:59

215

4042.0000

LSE

14:32:59

440

4041.5000

LSE

14:33:16

108

4039.0000

LSE

14:33:33

223

4039.0000

LSE

14:33:33

108

4039.0000

LSE

14:33:33

468

4039.5000

LSE

14:34:12

54

4038.5000

LSE

14:34:18

376

4038.5000

LSE

14:34:18

30

4038.5000

LSE

14:34:18

511

4036.5000

LSE

14:34:53

439

4034.5000

LSE

14:35:27

417

4032.5000

LSE

14:36:09

230

4032.0000

LSE

14:36:39

186

4032.0000

LSE

14:36:43

337

4031.0000

LSE

14:36:59

169

4031.0000

LSE

14:36:59

462

4028.5000

LSE

14:38:04

33

4028.0000

LSE

14:38:22

136

4028.0000

LSE

14:38:22

114

4028.0000

LSE

14:38:22

165

4028.0000

LSE

14:38:22

435

4025.0000

LSE

14:39:23

497

4025.5000

LSE

14:40:14

11

4025.5000

LSE

14:41:03

442

4025.5000

LSE

14:41:16

464

4025.0000

LSE

14:41:19

464

4023.5000

LSE

14:41:48

352

4024.0000

LSE

14:43:19

103

4024.0000

LSE

14:43:19

457

4024.0000

LSE

14:43:19

453

4021.0000

LSE

14:44:14

36

4020.0000

LSE

14:45:18

445

4020.0000

LSE

14:45:24

157

4020.0000

LSE

14:46:15

287

4020.0000

LSE

14:46:15

486

4019.5000

LSE

14:46:24

170

4019.5000

LSE

14:47:05

245

4019.5000

LSE

14:47:05

96

4019.0000

LSE

14:47:27

400

4019.0000

LSE

14:47:27

483

4023.0000

LSE

14:48:39

433

4021.0000

LSE

14:49:06

99

4019.5000

LSE

14:49:41

91

4019.5000

LSE

14:49:41

76

4019.5000

LSE

14:49:41

23

4019.5000

LSE

14:49:41

100

4019.5000

LSE

14:49:41

100

4019.5000

LSE

14:49:41

225

4025.5000

LSE

14:50:51

494

4026.0000

LSE

14:50:51

498

4028.0000

LSE

14:51:48

328

4025.0000

LSE

14:52:30

101

4025.0000

LSE

14:52:30

53

4025.0000

LSE

14:52:30

600

4026.0000

LSE

14:53:19

90

4025.0000

LSE

14:53:49

386

4025.0000

LSE

14:53:49

439

4025.5000

LSE

14:53:49

5

4027.5000

LSE

14:55:22

259

4027.5000

LSE

14:55:24

230

4027.5000

LSE

14:55:35

26

4027.0000

LSE

14:55:52

25

4027.0000

LSE

14:55:52

266

4027.0000

LSE

14:56:04

153

4027.0000

LSE

14:56:04

43

4025.5000

LSE

14:56:36

371

4025.5000

LSE

14:56:36

397

4021.5000

LSE

14:57:58

96

4021.5000

LSE

14:57:58

512

4020.5000

LSE

14:58:52

213

4019.0000

LSE

14:59:40

200

4019.0000

LSE

14:59:40

445

4015.5000

LSE

15:00:25

110

4019.0000

LSE

15:02:20

40

4019.0000

LSE

15:02:20

337

4019.0000

LSE

15:02:20

477

4020.0000

LSE

15:02:55

429

4020.5000

LSE

15:03:29

86

4020.5000

LSE

15:03:29

507

4021.5000

LSE

15:03:29

427

4018.0000

LSE

15:04:14

51

4019.0000

LSE

15:05:19

369

4019.0000

LSE

15:05:19

9

4018.0000

LSE

15:05:55

9

4018.0000

LSE

15:06:04

27

4018.0000

LSE

15:06:04

45

4018.0000

LSE

15:06:04

77

4018.0000

LSE

15:06:04

314

4018.0000

LSE

15:06:04

200

4017.0000

LSE

15:06:58

231

4017.0000

LSE

15:07:02

25

4017.0000

LSE

15:07:02

457

4015.0000

LSE

15:07:58

67

4015.0000

LSE

15:08:34

449

4015.0000

LSE

15:08:34

348

4015.5000

LSE

15:09:12

161

4015.5000

LSE

15:09:12

512

4015.5000

LSE

15:09:52

148

4013.0000

LSE

15:10:55

343

4013.0000

LSE

15:10:55

68

4011.5000

LSE

15:12:00

120

4011.5000

LSE

15:12:00

296

4011.5000

LSE

15:12:00

21

4011.5000

LSE

15:12:00

100

4008.5000

LSE

15:12:59

100

4008.5000

LSE

15:13:00

268

4008.5000

LSE

15:13:27

50

4009.0000

LSE

15:14:39

53

4009.0000

LSE

15:14:42

347

4009.0000

LSE

15:14:42

152

4009.0000

LSE

15:16:10

126

4009.0000

LSE

15:16:10

156

4009.0000

LSE

15:16:10

512

4009.0000

LSE

15:16:55

497

4008.5000

LSE

15:17:07

497

4008.0000

LSE

15:18:37

31

4007.0000

LSE

15:19:04

259

4007.0000

LSE

15:19:04

169

4007.0000

LSE

15:19:04

484

4005.5000

LSE

15:20:22

139

4006.5000

LSE

15:21:30

50

4006.5000

LSE

15:21:30

170

4006.5000

LSE

15:21:30

72

4006.5000

LSE

15:21:30

50

4006.5000

LSE

15:21:30

460

4007.0000

LSE

15:21:30

515

4012.0000

LSE

15:24:07

482

4011.5000

LSE

15:24:29

371

4011.0000

LSE

15:24:31

49

4011.0000

LSE

15:24:31

239

4011.5000

LSE

15:25:32

210

4011.5000

LSE

15:25:32

701

4018.0000

LSE

15:29:05

31

4018.0000

LSE

15:29:05

475

4018.0000

LSE

15:29:05

544

4017.5000

LSE

15:30:00

482

4017.5000

LSE

15:30:00

450

4018.0000

LSE

15:30:26

310

4018.0000

LSE

15:30:26

206

4018.0000

LSE

15:30:26

468

4016.5000

LSE

15:30:48

503

4016.5000

LSE

15:32:01

182

4015.0000

LSE

15:32:15

257

4015.0000

LSE

15:32:15

112

4014.5000

LSE

15:32:58

64

4014.5000

LSE

15:32:58

225

4014.5000

LSE

15:32:58

100

4014.5000

LSE

15:32:58

84

4019.5000

LSE

15:33:45

407

4019.5000

LSE

15:33:45

434

4019.5000

LSE

15:34:01

51

4020.5000

LSE

15:34:46

493

4020.5000

LSE

15:34:46

391

4020.5000

LSE

15:34:46

417

4021.0000

LSE

15:35:50

515

4021.0000

LSE

15:35:50

249

4020.0000

LSE

15:36:01

228

4020.0000

LSE

15:36:01

370

4020.5000

LSE

15:36:38

486

4020.5000

LSE

15:36:38

75

4020.5000

LSE

15:36:38

424

4019.5000

LSE

15:38:48

490

4019.5000

LSE

15:38:48

428

4019.0000

LSE

15:38:49

19

4017.5000

LSE

15:39:41

446

4017.5000

LSE

15:39:41

295

4017.5000

LSE

15:39:41

99

4017.5000

LSE

15:39:41

19

4017.5000

LSE

15:39:41

69

4014.0000

LSE

15:40:39

461

4014.0000

LSE

15:40:42

115

4014.0000

LSE

15:40:42

287

4014.0000

LSE

15:40:42

180

4013.0000

LSE

15:41:00

200

4013.0000

LSE

15:41:00

135

4013.0000

LSE

15:41:00

237

4013.5000

LSE

15:42:35

311

4013.0000

LSE

15:42:45

140

4013.0000

LSE

15:42:45

64

4013.0000

LSE

15:42:45

488

4013.0000

LSE

15:42:45

425

4013.5000

LSE

15:43:57

197

4013.5000

LSE

15:43:57

220

4013.5000

LSE

15:43:57

482

4013.5000

LSE

15:43:57

481

4013.5000

LSE

15:43:57

141

4011.0000

LSE

15:44:42

20

4011.0000

LSE

15:44:45

320

4011.0000

LSE

15:44:45

68

4011.0000

LSE

15:44:45

414

4011.0000

LSE

15:44:45

469

4011.0000

LSE

15:45:26

449

4012.0000

LSE

15:46:49

495

4012.0000

LSE

15:46:49

424

4011.0000

LSE

15:47:05

288

4011.5000

LSE

15:47:05

216

4011.5000

LSE

15:47:05

163

4010.0000

LSE

15:47:59

185

4010.0000

LSE

15:47:59

150

4010.0000

LSE

15:47:59

475

4011.0000

LSE

15:48:42

486

4011.0000

LSE

15:48:42

465

4012.0000

LSE

15:49:31

311

4012.0000

LSE

15:49:31

115

4012.0000

LSE

15:49:31

87

4012.5000

LSE

15:50:46

235

4012.5000

LSE

15:50:46

51

4012.5000

LSE

15:50:46

82

4012.5000

LSE

15:50:46

51

4012.0000

LSE

15:51:06

170

4012.0000

LSE

15:51:06

73

4012.0000

LSE

15:51:06

50

4012.0000

LSE

15:51:06

50

4012.0000

LSE

15:51:06

50

4012.0000

LSE

15:51:06

434

4012.0000

LSE

15:51:06

469

4012.0000

LSE

15:51:06

166

4011.0000

LSE

15:51:30

37

4011.0000

LSE

15:51:30

432

4011.0000

LSE

15:51:30

275

4011.0000

LSE

15:51:30

176

4011.0000

LSE

15:52:28

475

4011.0000

LSE

15:52:28

242

4011.0000

LSE

15:53:14

420

4010.0000

LSE

15:53:22

457

4010.0000

LSE

15:53:22

263

4009.0000

LSE

15:53:32

100

4009.0000

LSE

15:53:32

150

4009.0000

LSE

15:53:32

437

4008.0000

LSE

15:54:40

58

4008.0000

LSE

15:54:40

373

4008.0000

LSE

15:54:40

52

4008.0000

LSE

15:54:40

39

4008.0000

LSE

15:54:40

19

4005.5000

LSE

15:55:07

266

4005.5000

LSE

15:55:19

210

4005.5000

LSE

15:55:19

444

4005.5000

LSE

15:55:35

444

4005.5000

LSE

15:55:35

489

4005.0000

LSE

15:56:18

66

4005.0000

LSE

15:56:18

399

4005.0000

LSE

15:56:18

420

4005.0000

LSE

15:56:47

437

4004.5000

LSE

15:56:48

442

4005.0000

LSE

15:57:11

462

4007.0000

LSE

15:58:01

466

4007.0000

LSE

15:58:01

19

4008.5000

LSE

15:58:54

183

4009.5000

LSE

15:58:54

479

4009.5000

LSE

15:58:54

273

4009.5000

LSE

15:58:54

103

4008.0000

LSE

15:59:24

50

4008.0000

LSE

15:59:24

499

4008.0000

LSE

15:59:26

325

4008.0000

LSE

15:59:26

30

4008.5000

LSE

16:00:03

191

4008.5000

LSE

16:00:03

510

4008.5000

LSE

16:00:03

225

4008.5000

LSE

16:00:03

497

4010.0000

LSE

16:01:04

421

4010.0000

LSE

16:01:04

508

4009.5000

LSE

16:01:10

127

4010.5000

LSE

16:01:56

325

4010.5000

LSE

16:01:56

438

4011.0000

LSE

16:02:21

483

4012.0000

LSE

16:02:46

488

4011.5000

LSE

16:03:03

442

4011.5000

LSE

16:03:03

433

4011.0000

LSE

16:03:41

471

4011.0000

LSE

16:03:41

204

4011.0000

LSE

16:03:50

11

4011.0000

LSE

16:03:50

11

4011.0000

LSE

16:03:50

205

4011.0000

LSE

16:03:50

20

4011.0000

LSE

16:03:50

507

4010.5000

LSE

16:04:15

470

4010.5000

LSE

16:04:15

230

4010.5000

LSE

16:05:13

223

4010.5000

LSE

16:05:13

462

4010.5000

LSE

16:05:13

11

4010.5000

LSE

16:05:13

408

4010.5000

LSE

16:05:13

49

4008.5000

LSE

16:05:52

424

4008.5000

LSE

16:06:02

456

4008.5000

LSE

16:06:02

446

4008.0000

LSE

16:06:11

95

4009.5000

LSE

16:07:09

113

4009.5000

LSE

16:07:09

163

4009.5000

LSE

16:07:09

112

4009.5000

LSE

16:07:09

265

4009.0000

LSE

16:07:19

200

4009.0000

LSE

16:07:19

514

4009.0000

LSE

16:07:53

492

4009.0000

LSE

16:07:53

419

4010.5000

LSE

16:08:55

499

4010.5000

LSE

16:08:55

483

4011.5000

LSE

16:09:55

495

4011.5000

LSE

16:09:55

23

4012.5000

LSE

16:11:51

310

4012.5000

LSE

16:11:51

150

4012.5000

LSE

16:11:51

111

4012.5000

LSE

16:11:51

353

4012.5000

LSE

16:11:51

494

4012.5000

LSE

16:11:51

13

4012.0000

LSE

16:12:20

427

4012.0000

LSE

16:12:20

500

4013.0000

LSE

16:13:23

488

4013.0000

LSE

16:13:23

33

4012.5000

LSE

16:13:24

31

4012.5000

LSE

16:13:24

38

4012.5000

LSE

16:13:24

12

4012.5000

LSE

16:13:24

324

4012.5000

LSE

16:13:26

69

4010.0000

LSE

16:14:38

17

4010.0000

LSE

16:14:38

70

4010.0000

LSE

16:14:38

184

4010.0000

LSE

16:14:38

316

4010.0000

LSE

16:14:38

269

4010.0000

LSE

16:14:38

30

4010.0000

LSE

16:14:38

1

4010.0000

LSE

16:14:54

190

4011.5000

LSE

16:16:03

354

4012.0000

LSE

16:16:37

150

4012.0000

LSE

16:16:37

135

4012.0000

LSE

16:16:37

294

4012.0000

LSE

16:16:37

126

4012.0000

LSE

16:16:37

138

4012.0000

LSE

16:16:37

198

4012.0000

LSE

16:16:37

15

4012.0000

LSE

16:16:37

729

4012.0000

LSE

16:16:37

485

4012.0000

LSE

16:16:37

473

4011.5000

LSE

16:17:11

484

4012.5000

LSE

16:17:38

424

4012.5000

LSE

16:17:38

82

4013.5000

LSE

16:18:47

400

4013.5000

LSE

16:18:47

473

4013.5000

LSE

16:19:14

38

4013.5000

LSE

16:19:14

475

4013.5000

LSE

16:19:14

136

4015.0000

LSE

16:20:06

304

4015.0000

LSE

16:20:06

436

4015.0000

LSE

16:20:06

58

4014.5000

LSE

16:20:08

516

4014.5000

LSE

16:20:08

388

4014.5000

LSE

16:20:09

431

4012.0000

LSE

16:20:37

285

4012.0000

LSE

16:20:52

200

4012.0000

LSE

16:20:52

329

4011.0000

LSE

16:21:23

96

4011.0000

LSE

16:21:23

423

4011.5000

LSE

16:22:11

485

4011.5000

LSE

16:22:11

70

4010.0000

LSE

16:23:04

82

4010.0000

LSE

16:23:04

430

4011.0000

LSE

16:23:26

417

4011.0000

LSE

16:23:26

150

4011.0000

LSE

16:23:54

320

4011.0000

LSE

16:23:54

496

4011.0000

LSE

16:23:54

32

4010.5000

LSE

16:24:11

383

4010.5000

LSE

16:24:11

44

4010.5000

LSE

16:24:11

447

4010.5000

LSE

16:24:11

208

4010.0000

LSE

16:24:46

14

4010.0000

LSE

16:24:46

208

4010.0000

LSE

16:24:46

482

4009.5000

LSE

16:25:42

50

4009.5000

LSE

16:25:42

232

4009.5000

LSE

16:25:42

198

4009.5000

LSE

16:25:42

503

4009.5000

LSE

16:25:57

463

4009.5000

LSE

16:25:57

36

4009.0000

LSE

16:26:09

18

4009.0000

LSE

16:26:09

126

4009.0000

LSE

16:26:09

13

4009.0000

LSE

16:26:09

251

4009.0000

LSE

16:26:10

424

4009.0000

LSE

16:26:26

413

4010.0000

LSE

16:26:59

480

4010.0000

LSE

16:26:59

80

4010.0000

LSE

16:26:59

107

4011.5000

LSE

16:27:28

136

4011.5000

LSE

16:27:28

228

4011.5000

LSE

16:27:28

50

4011.5000

LSE

16:27:28

150

4011.5000

LSE

16:27:28

72

4011.5000

LSE

16:27:28

50

4011.5000

LSE

16:27:28

50

4011.5000

LSE

16:27:28

97

4011.5000

LSE

16:27:28

75

4011.0000

LSE

16:27:28

332

4011.0000

LSE

16:27:35

109

4011.0000

LSE

16:27:35

110

4011.5000

LSE

16:27:43

150

4011.5000

LSE

16:27:43

56

4011.5000

LSE

16:27:43

183

4011.5000

LSE

16:27:43

150

4011.0000

LSE

16:28:01

150

4010.0000

LSE

16:28:04

158

4010.0000

LSE

16:28:04

126

4010.0000

LSE

16:28:04

182

4010.0000

LSE

16:28:04

325

4010.0000

LSE

16:28:04

120

4011.0000

LSE

16:28:32

150

4011.0000

LSE

16:28:32

150

4012.0000

LSE

16:28:35

60

4012.0000

LSE

16:28:50

166

4012.0000

LSE

16:28:50

56

4012.0000

LSE

16:28:50

122

4012.5000

LSE

16:28:55

150

4012.5000

LSE

16:28:55

214

4012.5000

LSE

16:28:55

339

4015.0000

LSE

16:29:16

154

4015.0000

LSE

16:29:16

61

4014.5000

LSE

16:29:16

110

4017.5000

LSE

16:29:39

371

4017.5000

LSE

16:29:39

441

4018.0000

LSE

16:29:45

143

4041.0000

Turquoise

08:56:26

244

4041.0000

Turquoise

08:57:02

31

4041.0000

Turquoise

08:57:02

370

4052.0000

Turquoise

09:04:53

59

4052.0000

Turquoise

09:04:53

26

4052.0000

Turquoise

09:04:53

34

4053.0000

Turquoise

09:13:52

9

4053.0000

Turquoise

09:13:52

44

4053.0000

Turquoise

09:13:52

15

4053.0000

Turquoise

09:13:52

24

4053.0000

Turquoise

09:13:52

259

4053.0000

Turquoise

09:13:54

400

4052.5000

Turquoise

09:23:30

300

4060.5000

Turquoise

09:32:59

126

4060.5000

Turquoise

09:32:59

5

4060.5000

Turquoise

09:32:59

436

4064.0000

Turquoise

09:39:21

427

4070.0000

Turquoise

09:50:12

22

4072.5000

Turquoise

10:01:05

457

4081.0000

Turquoise

10:04:25

456

4076.0000

Turquoise

10:12:04

29

4068.0000

Turquoise

10:22:23

276

4068.5000

Turquoise

10:23:08

147

4068.5000

Turquoise

10:23:08

420

4067.5000

Turquoise

10:36:45

1

4060.5000

Turquoise

10:43:46

437

4060.5000

Turquoise

10:43:46

432

4054.5000

Turquoise

10:56:10

221

4056.5000

Turquoise

11:07:22

228

4056.5000

Turquoise

11:07:22

402

4053.5000

Turquoise

11:20:06

391

4053.0000

Turquoise

11:30:04

456

4058.0000

Turquoise

11:43:05

445

4059.5000

Turquoise

11:54:31

53

4055.0000

Turquoise

12:03:51

123

4055.0000

Turquoise

12:03:55

273

4055.0000

Turquoise

12:04:10

381

4053.5000

Turquoise

12:16:33

443

4054.5000

Turquoise

12:28:09

445

4054.5000

Turquoise

12:41:52

409

4055.5000

Turquoise

12:55:09

231

4050.0000

Turquoise

13:04:58

190

4050.0000

Turquoise

13:04:58

329

4047.0000

Turquoise

13:17:04

80

4047.0000

Turquoise

13:17:04

386

4041.0000

Turquoise

13:29:56

408

4047.0000

Turquoise

13:36:59

119

4046.0000

Turquoise

13:47:05

12

4046.0000

Turquoise

13:47:05

25

4046.0000

Turquoise

13:47:05

150

4046.0000

Turquoise

13:47:05

40

4046.0000

Turquoise

13:47:05

35

4046.0000

Turquoise

13:47:05

69

4045.0000

Turquoise

13:55:45

344

4045.0000

Turquoise

13:56:01

433

4042.0000

Turquoise

14:03:52

413

4041.0000

Turquoise

14:13:36

403

4042.0000

Turquoise

14:24:15

444

4039.0000

Turquoise

14:28:35

443

4040.5000

Turquoise

14:32:12

49

4036.0000

Turquoise

14:35:02

329

4036.0000

Turquoise

14:35:02

384

4025.5000

Turquoise

14:40:14

48

4023.5000

Turquoise

14:43:22

5

4023.5000

Turquoise

14:43:22

23

4023.5000

Turquoise

14:43:22

283

4023.5000

Turquoise

14:43:27

42

4023.5000

Turquoise

14:43:27

13

4023.5000

Turquoise

14:43:27

24

4022.5000

Turquoise

14:48:06

12

4022.5000

Turquoise

14:48:06

72

4022.5000

Turquoise

14:48:06

12

4022.5000

Turquoise

14:48:06

340

4022.5000

Turquoise

14:48:39

34

4025.5000

Turquoise

14:53:19

80

4025.5000

Turquoise

14:53:19

49

4025.5000

Turquoise

14:53:19

60

4025.5000

Turquoise

14:53:19

167

4025.5000

Turquoise

14:53:49

78

4021.0000

Turquoise

14:57:58

21

4021.0000

Turquoise

14:57:58

327

4021.0000

Turquoise

14:57:58

8

4021.0000

Turquoise

14:57:59

81

4021.5000

Turquoise

15:03:29

228

4021.5000

Turquoise

15:03:29

100

4021.5000

Turquoise

15:03:29

50

4021.5000

Turquoise

15:03:29

85

4021.0000

Turquoise

15:03:29

403

4016.0000

Turquoise

15:09:36

348

4008.5000

Turquoise

15:14:46

32

4008.5000

Turquoise

15:14:46

16

4007.5000

Turquoise

15:18:56

445

4007.5000

Turquoise

15:19:03

415

4011.0000

Turquoise

15:24:31

26

4011.0000

Turquoise

15:24:31

306

4018.0000

Turquoise

15:30:26

124

4018.0000

Turquoise

15:30:26

425

4021.0000

Turquoise

15:35:50

436

4012.5000

Turquoise

15:41:36

386

4011.0000

Turquoise

15:47:05

23

4011.0000

Turquoise

15:52:28

438

4011.0000

Turquoise

15:53:14

416

4004.5000

Turquoise

15:56:48

441

4011.0000

Turquoise

16:02:21

173

4007.5000

Turquoise

16:06:31

262

4007.5000

Turquoise

16:06:32

55

4012.0000

Turquoise

16:12:19

39

4012.0000

Turquoise

16:12:20

355

4012.0000

Turquoise

16:12:23

441

4011.5000

Turquoise

16:17:11

459

4011.5000

Turquoise

16:21:19

398

4010.0000

Turquoise

16:24:46

19

4010.0000

Turquoise

16:24:46

372

4010.0000

Turquoise

16:26:59

81

4011.0000

Turquoise

16:28:01

100

4010.5000

Turquoise

16:28:01

109

4010.5000

Turquoise

16:28:01

 

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
 
 
POSMZGFLVGNGMZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings