Transaction in Own Shares

RNS Number : 3891B
Unilever PLC
09 June 2021
 

 

 

 

09 June 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:

 

09 June 2021

Number of ordinary shares purchased:

 

503,067

Highest price paid per share:

 

GBp 4,290.5000

Lowest price paid per share:

 

GBp 4,260.0000

Volume weighted average price paid per share:

 

GBp 4,274.4885

 

 

 

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

 

 

 

Following the purchase of these shares, Unilever holds 11,658,171 of its ordinary shares in treasury and has 2,617,585,601 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,274.5954

350,000

BATS

4,274.3151

100,000

Chi-X

4,274.0962

39,835

Turquoise

4,274.1535

13,232

 

 

 

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

349

4,261.50

BATE

08:22:17

373

4,264.50

BATE

08:24:26

351

4,265.00

BATE

08:25:46

287

4,266.00

BATE

08:27:14

189

4,264.50

BATE

08:29:40

311

4,264.50

BATE

08:29:40

12

4,264.50

BATE

08:29:44

21

4,264.50

BATE

08:29:44

36

4,264.50

BATE

08:29:44

76

4,264.50

BATE

08:29:44

643

4,269.50

BATE

08:33:45

23

4,269.50

BATE

08:33:45

40

4,269.50

BATE

08:33:45

40

4,269.50

BATE

08:33:45

40

4,269.50

BATE

08:33:45

248

4,268.50

BATE

08:33:46

30

4,268.50

BATE

08:33:48

18

4,268.50

BATE

08:33:48

28

4,268.50

BATE

08:33:48

197

4,269.00

BATE

08:34:54

100

4,269.00

BATE

08:34:54

74

4,269.00

BATE

08:35:56

40

4,269.00

BATE

08:35:56

311

4,270.50

BATE

08:36:19

350

4,274.00

BATE

08:37:46

365

4,275.50

BATE

08:40:40

101

4,274.50

BATE

08:41:32

200

4,274.50

BATE

08:41:32

46

4,270.50

BATE

08:43:17

241

4,270.50

BATE

08:43:17

48

4,270.50

BATE

08:43:17

316

4,273.00

BATE

08:45:06

295

4,274.00

BATE

08:48:28

92

4,275.00

BATE

08:49:13

113

4,275.00

BATE

08:49:13

50

4,275.00

BATE

08:49:13

75

4,274.50

BATE

08:49:13

250

4,274.50

BATE

08:49:13

25

4,274.50

BATE

08:49:13

12

4,274.50

BATE

08:50:20

44

4,274.50

BATE

08:50:20

240

4,274.50

BATE

08:50:20

118

4,273.50

BATE

08:53:05

224

4,273.50

BATE

08:53:05

28

4,271.00

BATE

08:54:49

100

4,271.00

BATE

08:54:49

100

4,271.00

BATE

08:54:49

99

4,271.00

BATE

08:54:49

84

4,270.00

BATE

08:55:27

50

4,270.00

BATE

08:56:11

306

4270.5000

BATE

08:56:48

302

4266.5000

BATE

08:58:40

63

4268.5000

BATE

09:00:46

151

4268.5000

BATE

09:00:46

249

4269.0000

BATE

09:00:51

62

4269.0000

BATE

09:00:51

128

4268.5000

BATE

09:00:54

220

4268.5000

BATE

09:02:18

279

4272.5000

BATE

09:04:08

60

4272.5000

BATE

09:04:08

44

4271.0000

BATE

09:04:35

185

4272.5000

BATE

09:05:05

299

4274.0000

BATE

09:07:03

100

4272.5000

BATE

09:07:16

226

4272.5000

BATE

09:07:18

11

4271.5000

BATE

09:09:01

22

4271.5000

BATE

09:09:01

100

4271.5000

BATE

09:09:18

68

4271.5000

BATE

09:09:28

55

4271.5000

BATE

09:09:28

65

4271.5000

BATE

09:09:42

137

4271.0000

BATE

09:10:51

116

4271.0000

BATE

09:10:51

80

4271.0000

BATE

09:10:51

17

4269.5000

BATE

09:12:44

100

4269.5000

BATE

09:12:44

208

4269.5000

BATE

09:12:44

331

4270.5000

BATE

09:15:16

250

4274.0000

BATE

09:17:30

8

4274.0000

BATE

09:17:30

31

4274.0000

BATE

09:17:30

302

4273.0000

BATE

09:17:51

274

4274.5000

BATE

09:20:48

41

4274.5000

BATE

09:20:48

334

4274.0000

BATE

09:20:54

121

4275.5000

BATE

09:24:51

34

4275.5000

BATE

09:24:51

360

4276.0000

BATE

09:25:16

135

4275.0000

BATE

09:25:44

117

4277.0000

BATE

09:26:37

162

4277.0000

BATE

09:26:37

46

4277.0000

BATE

09:26:37

303

4277.5000

BATE

09:29:46

330

4276.5000

BATE

09:29:52

291

4278.0000

BATE

09:32:14

64

4278.0000

BATE

09:32:14

100

4277.0000

BATE

09:36:56

90

4277.0000

BATE

09:36:56

295

4277.0000

BATE

09:36:56

323

4277.0000

BATE

09:36:56

320

4279.0000

BATE

09:38:23

347

4280.5000

BATE

09:40:08

30

4280.0000

BATE

09:42:20

317

4280.0000

BATE

09:42:31

107

4281.0000

BATE

09:44:01

10

4281.0000

BATE

09:44:01

160

4283.0000

BATE

09:44:45

100

4283.0000

BATE

09:44:45

50

4283.0000

BATE

09:44:45

317

4284.5000

BATE

09:46:18

14

4284.5000

BATE

09:46:18

17

4282.5000

BATE

09:48:24

16

4282.5000

BATE

09:48:28

59

4282.5000

BATE

09:48:29

100

4282.5000

BATE

09:48:29

142

4282.5000

BATE

09:48:29

107

4281.5000

BATE

09:49:52

70

4281.5000

BATE

09:49:52

108

4281.5000

BATE

09:49:53

47

4281.5000

BATE

09:49:54

22

4281.5000

BATE

09:49:54

116

4281.5000

BATE

09:53:43

100

4281.5000

BATE

09:53:47

107

4281.5000

BATE

09:54:04

293

4281.5000

BATE

09:54:29

32

4281.5000

BATE

09:54:29

49

4281.5000

BATE

09:54:29

109

4280.0000

BATE

09:57:07

175

4280.0000

BATE

09:57:19

67

4280.0000

BATE

09:57:19

172

4280.0000

BATE

09:59:02

100

4280.0000

BATE

09:59:02

74

4280.0000

BATE

09:59:02

100

4280.5000

BATE

10:01:31

171

4280.5000

BATE

10:01:52

125

4280.5000

BATE

10:01:52

69

4280.5000

BATE

10:03:20

250

4280.5000

BATE

10:03:20

26

4280.5000

BATE

10:03:20

298

4276.0000

BATE

10:07:02

17

4274.5000

BATE

10:08:45

1

4274.5000

BATE

10:08:45

193

4274.5000

BATE

10:08:45

98

4274.5000

BATE

10:08:45

107

4273.5000

BATE

10:10:29

240

4273.5000

BATE

10:10:29

311

4268.0000

BATE

10:13:00

295

4268.5000

BATE

10:15:00

134

4270.5000

BATE

10:17:08

44

4270.5000

BATE

10:17:08

115

4270.5000

BATE

10:17:08

23

4270.5000

BATE

10:17:08

298

4272.5000

BATE

10:19:45

90

4274.0000

BATE

10:21:33

50

4274.0000

BATE

10:21:33

39

4273.5000

BATE

10:21:33

198

4273.5000

BATE

10:22:48

95

4273.5000

BATE

10:22:48

72

4276.0000

BATE

10:24:02

148

4276.0000

BATE

10:24:02

77

4276.0000

BATE

10:24:02

279

4275.5000

BATE

10:27:23

61

4275.5000

BATE

10:28:08

21

4275.5000

BATE

10:28:08

30

4275.5000

BATE

10:28:13

58

4275.5000

BATE

10:28:13

105

4275.5000

BATE

10:28:13

78

4275.5000

BATE

10:28:13

286

4273.5000

BATE

10:30:04

76

4274.5000

BATE

10:32:00

209

4274.5000

BATE

10:32:00

108

4272.0000

BATE

10:34:00

100

4272.0000

BATE

10:34:10

68

4272.0000

BATE

10:34:13

114

4275.5000

BATE

10:36:40

100

4275.5000

BATE

10:36:40

100

4275.5000

BATE

10:36:40

6

4275.5000

BATE

10:36:40

55

4272.5000

BATE

10:38:37

184

4272.5000

BATE

10:38:37

48

4272.5000

BATE

10:38:44

4

4272.0000

BATE

10:40:12

196

4272.0000

BATE

10:40:12

100

4272.0000

BATE

10:40:12

35

4272.0000

BATE

10:40:12

351

4272.0000

BATE

10:42:50

298

4268.0000

BATE

10:45:43

212

4271.0000

BATE

10:49:13

121

4271.0000

BATE

10:49:13

110

4269.5000

BATE

10:51:25

61

4269.5000

BATE

10:51:48

76

4271.0000

BATE

10:52:49

32

4271.5000

BATE

10:52:49

250

4271.5000

BATE

10:52:49

15

4271.5000

BATE

10:52:49

207

4271.0000

BATE

10:52:50

18

4271.0000

BATE

10:53:22

13

4271.0000

BATE

10:53:22

333

4270.5000

BATE

10:56:07

165

4270.5000

BATE

10:58:00

157

4270.5000

BATE

10:58:07

11

4270.5000

BATE

10:58:07

307

4269.5000

BATE

11:00:18

95

4268.5000

BATE

11:02:40

340

4270.5000

BATE

11:03:40

90

4270.0000

BATE

11:05:16

33

4270.0000

BATE

11:05:16

61

4270.0000

BATE

11:05:17

66

4270.0000

BATE

11:05:25

1

4270.0000

BATE

11:05:42

100

4270.0000

BATE

11:05:42

6

4268.0000

BATE

11:09:54

82

4268.0000

BATE

11:10:17

58

4268.5000

BATE

11:10:58

250

4268.5000

BATE

11:10:58

147

4268.5000

BATE

11:11:31

206

4268.5000

BATE

11:11:31

302

4265.5000

BATE

11:13:16

9

4265.5000

BATE

11:15:25

115

4265.5000

BATE

11:15:31

203

4265.5000

BATE

11:15:31

50

4263.5000

BATE

11:18:53

289

4263.5000

BATE

11:19:51

208

4263.5000

BATE

11:21:07

50

4265.5000

BATE

11:22:43

314

4265.0000

BATE

11:22:53

100

4262.0000

BATE

11:25:12

231

4261.0000

BATE

11:27:17

175

4262.0000

BATE

11:28:38

125

4262.0000

BATE

11:28:38

109

4260.5000

BATE

11:30:06

177

4260.5000

BATE

11:30:07

194

4262.0000

BATE

11:33:13

162

4262.0000

BATE

11:33:13

314

4262.0000

BATE

11:37:38

208

4261.5000

BATE

11:38:18

115

4261.5000

BATE

11:38:18

306

4260.5000

BATE

11:40:35

162

4261.5000

BATE

11:43:36

174

4261.5000

BATE

11:43:36

12

4261.5000

BATE

11:43:36

119

4262.5000

BATE

11:46:46

75

4262.5000

BATE

11:46:46

110

4262.5000

BATE

11:46:46

34

4264.5000

BATE

11:47:40

181

4264.5000

BATE

11:47:42

80

4264.5000

BATE

11:47:42

39

4261.5000

BATE

11:52:35

308

4261.5000

BATE

11:52:43

100

4260.0000

BATE

11:52:44

207

4260.0000

BATE

11:52:44

202

4261.5000

BATE

11:56:33

79

4261.5000

BATE

11:56:33

122

4261.5000

BATE

11:56:33

294

4262.5000

BATE

11:59:44

294

4263.0000

BATE

11:59:44

60

4262.0000

BATE

12:00:57

269

4262.0000

BATE

12:01:50

96

4262.0000

BATE

12:03:12

91

4262.0000

BATE

12:03:12

100

4262.0000

BATE

12:03:12

102

4261.5000

BATE

12:04:50

65

4261.5000

BATE

12:04:50

148

4261.5000

BATE

12:04:50

30

4261.5000

BATE

12:04:50

312

4263.0000

BATE

12:07:43

45

4263.5000

BATE

12:09:35

146

4265.0000

BATE

12:11:24

60

4265.0000

BATE

12:11:24

115

4265.0000

BATE

12:11:24

58

4265.0000

BATE

12:12:56

100

4265.0000

BATE

12:12:56

169

4265.0000

BATE

12:12:56

140

4265.0000

BATE

12:15:13

100

4265.0000

BATE

12:15:23

71

4265.0000

BATE

12:15:45

23

4268.0000

BATE

12:18:37

135

4268.0000

BATE

12:19:15

99

4268.0000

BATE

12:19:16

74

4268.0000

BATE

12:19:16

341

4270.5000

BATE

12:22:13

95

4269.0000

BATE

12:23:00

38

4269.0000

BATE

12:23:00

207

4269.0000

BATE

12:23:31

94

4268.5000

BATE

12:25:59

85

4268.5000

BATE

12:25:59

146

4268.5000

BATE

12:25:59

35

4268.0000

BATE

12:30:02

256

4268.0000

BATE

12:30:02

100

4268.5000

BATE

12:31:06

100

4268.5000

BATE

12:31:06

301

4267.5000

BATE

12:34:03

94

4265.0000

BATE

12:35:57

209

4265.0000

BATE

12:35:57

50

4265.0000

BATE

12:35:57

317

4266.5000

BATE

12:38:59

87

4266.5000

BATE

12:41:44

229

4266.5000

BATE

12:41:44

53

4267.0000

BATE

12:44:05

122

4267.0000

BATE

12:45:03

121

4267.0000

BATE

12:45:03

100

4266.0000

BATE

12:46:03

100

4266.0000

BATE

12:46:03

246

4266.5000

BATE

12:47:22

75

4266.5000

BATE

12:47:39

13

4266.5000

BATE

12:48:41

100

4267.5000

BATE

12:49:50

185

4267.0000

BATE

12:51:28

163

4267.0000

BATE

12:51:28

105

4267.5000

BATE

12:54:34

123

4267.5000

BATE

12:54:35

97

4267.5000

BATE

12:54:36

19

4267.5000

BATE

12:56:57

250

4267.5000

BATE

12:57:19

18

4267.5000

BATE

12:57:58

29

4267.0000

BATE

12:59:13

124

4268.0000

BATE

12:59:41

126

4268.0000

BATE

12:59:41

75

4268.0000

BATE

12:59:47

164

4268.0000

BATE

13:02:25

59

4268.0000

BATE

13:02:29

46

4268.0000

BATE

13:02:29

33

4268.0000

BATE

13:02:29

131

4268.0000

BATE

13:03:04

185

4268.0000

BATE

13:03:04

73

4269.0000

BATE

13:05:11

250

4269.0000

BATE

13:05:11

10

4269.0000

BATE

13:05:11

10

4269.5000

BATE

13:08:26

107

4269.5000

BATE

13:08:26

3

4269.5000

BATE

13:08:27

100

4269.5000

BATE

13:08:27

42

4269.5000

BATE

13:08:27

12

4269.5000

BATE

13:08:27

20

4269.5000

BATE

13:08:27

16

4269.5000

BATE

13:08:27

130

4271.0000

BATE

13:10:19

97

4271.0000

BATE

13:10:34

61

4271.5000

BATE

13:11:32

145

4271.5000

BATE

13:11:32

144

4271.5000

BATE

13:11:32

9

4277.0000

BATE

13:14:30

213

4277.0000

BATE

13:14:30

102

4277.0000

BATE

13:14:30

181

4276.5000

BATE

13:16:45

38

4276.5000

BATE

13:16:45

106

4276.5000

BATE

13:17:25

73

4273.0000

BATE

13:19:10

116

4273.0000

BATE

13:19:13

134

4273.0000

BATE

13:19:13

150

4275.0000

BATE

13:21:35

184

4275.0000

BATE

13:21:35

17

4275.0000

BATE

13:22:20

35

4275.0000

BATE

13:24:50

15

4275.0000

BATE

13:24:50

8

4275.0000

BATE

13:24:50

78

4275.0000

BATE

13:24:50

83

4275.0000

BATE

13:24:50

50

4275.0000

BATE

13:24:50

18

4275.0000

BATE

13:24:50

178

4275.0000

BATE

13:26:32

49

4275.0000

BATE

13:26:32

72

4275.0000

BATE

13:27:31

325

4278.0000

BATE

13:29:24

250

4277.5000

BATE

13:30:30

90

4277.5000

BATE

13:30:54

210

4280.5000

BATE

13:33:06

209

4281.0000

BATE

13:34:07

144

4281.0000

BATE

13:34:07

87

4281.5000

BATE

13:35:50

250

4281.5000

BATE

13:35:50

75

4277.0000

BATE

13:38:15

222

4277.0000

BATE

13:38:15

207

4277.0000

BATE

13:40:09

12

4277.0000

BATE

13:40:09

153

4278.0000

BATE

13:40:58

6

4278.0000

BATE

13:40:58

149

4278.0000

BATE

13:41:13

20

4278.0000

BATE

13:41:13

329

4278.5000

BATE

13:45:32

66

4280.5000

BATE

13:47:28

242

4280.5000

BATE

13:47:28

316

4281.0000

BATE

13:47:28

56

4279.5000

BATE

13:49:26

250

4279.5000

BATE

13:49:26

114

4280.0000

BATE

13:51:20

81

4280.0000

BATE

13:51:44

147

4280.0000

BATE

13:51:44

219

4279.5000

BATE

13:52:46

126

4279.5000

BATE

13:52:48

131

4279.0000

BATE

13:55:19

50

4279.0000

BATE

13:55:19

50

4279.0000

BATE

13:55:19

63

4279.0000

BATE

13:55:19

50

4278.5000

BATE

13:55:19

322

4280.0000

BATE

13:58:01

313

4280.0000

BATE

14:00:06

250

4280.5000

BATE

14:02:14

98

4280.5000

BATE

14:02:20

332

4280.0000

BATE

14:02:52

127

4282.0000

BATE

14:04:30

188

4282.0000

BATE

14:04:30

184

4284.0000

BATE

14:05:55

155

4284.0000

BATE

14:05:55

322

4283.5000

BATE

14:08:30

345

4284.0000

BATE

14:10:15

64

4283.5000

BATE

14:12:16

253

4283.5000

BATE

14:12:16

50

4283.5000

BATE

14:13:58

107

4283.0000

BATE

14:13:58

129

4283.0000

BATE

14:13:58

41

4281.0000

BATE

14:15:19

250

4281.0000

BATE

14:15:19

42

4281.0000

BATE

14:15:19

14

4281.0000

BATE

14:16:36

72

4281.0000

BATE

14:16:36

294

4282.5000

BATE

14:18:27

100

4283.0000

BATE

14:20:08

295

4282.5000

BATE

14:20:36

176

4279.5000

BATE

14:20:58

177

4279.5000

BATE

14:20:58

35

4283.0000

BATE

14:24:16

120

4283.5000

BATE

14:25:01

100

4283.5000

BATE

14:25:01

163

4283.5000

BATE

14:25:01

100

4284.0000

BATE

14:25:37

185

4284.0000

BATE

14:25:37

24

4283.0000

BATE

14:26:32

22

4283.0000

BATE

14:26:32

24

4283.0000

BATE

14:26:35

33

4283.0000

BATE

14:26:35

20

4283.0000

BATE

14:26:35

85

4283.0000

BATE

14:26:43

27

4283.0000

BATE

14:26:43

89

4283.0000

BATE

14:26:43

11

4283.0000

BATE

14:26:43

329

4281.5000

BATE

14:28:21

16

4279.5000

BATE

14:29:27

64

4279.5000

BATE

14:29:27

45

4279.5000

BATE

14:29:27

50

4279.5000

BATE

14:29:27

321

4280.5000

BATE

14:30:01

55

4281.0000

BATE

14:30:55

18

4281.0000

BATE

14:30:55

20

4281.0000

BATE

14:30:55

254

4281.0000

BATE

14:30:55

299

4281.5000

BATE

14:31:25

250

4284.0000

BATE

14:32:23

46

4284.0000

BATE

14:32:27

48

4283.5000

BATE

14:32:31

250

4283.5000

BATE

14:32:31

37

4283.5000

BATE

14:32:31

289

4282.5000

BATE

14:33:41

5

4283.0000

BATE

14:33:56

483

4285.5000

BATE

14:34:58

24

4285.0000

BATE

14:35:02

250

4285.0000

BATE

14:35:02

30

4285.0000

BATE

14:35:02

78

4286.0000

BATE

14:35:34

36

4286.5000

BATE

14:35:49

35

4286.5000

BATE

14:35:49

274

4286.5000

BATE

14:35:55

43

4284.5000

BATE

14:36:55

173

4284.5000

BATE

14:36:55

31

4284.5000

BATE

14:36:55

83

4284.5000

BATE

14:36:55

17

4286.0000

BATE

14:38:20

12

4286.0000

BATE

14:38:20

118

4286.0000

BATE

14:38:20

42

4286.0000

BATE

14:38:20

24

4286.0000

BATE

14:38:20

108

4286.0000

BATE

14:38:20

12

4286.0000

BATE

14:38:20

129

4286.0000

BATE

14:39:00

50

4286.0000

BATE

14:39:00

50

4286.0000

BATE

14:39:00

50

4285.5000

BATE

14:39:00

40

4286.0000

BATE

14:39:00

292

4286.0000

BATE

14:39:00

132

4283.5000

BATE

14:39:54

10

4283.5000

BATE

14:39:54

177

4283.5000

BATE

14:39:54

162

4286.5000

BATE

14:41:38

88

4286.5000

BATE

14:41:38

331

4286.5000

BATE

14:42:06

61

4286.5000

BATE

14:42:06

250

4287.5000

BATE

14:42:51

335

4289.0000

BATE

14:43:48

224

4287.0000

BATE

14:44:27

86

4287.0000

BATE

14:44:27

74

4286.5000

BATE

14:45:56

250

4286.5000

BATE

14:45:56

7

4285.0000

BATE

14:46:33

11

4285.0000

BATE

14:46:33

7

4285.0000

BATE

14:46:33

6

4285.0000

BATE

14:46:33

17

4285.0000

BATE

14:46:33

290

4285.0000

BATE

14:46:33

286

4283.5000

BATE

14:47:40

297

4283.0000

BATE

14:48:42

25

4287.5000

BATE

14:50:23

287

4287.5000

BATE

14:50:24

5

4287.5000

BATE

14:51:12

18

4287.5000

BATE

14:51:12

13

4287.5000

BATE

14:51:12

23

4287.5000

BATE

14:51:12

15

4287.5000

BATE

14:51:12

15

4287.5000

BATE

14:51:13

17

4288.0000

BATE

14:51:42

323

4288.5000

BATE

14:51:42

14

4288.0000

BATE

14:51:43

17

4288.0000

BATE

14:51:43

7

4288.0000

BATE

14:51:43

18

4288.0000

BATE

14:51:43

79

4288.0000

BATE

14:51:43

49

4288.0000

BATE

14:51:43

20

4288.0000

BATE

14:51:43

100

4289.5000

BATE

14:53:02

100

4289.5000

BATE

14:53:02

97

4289.5000

BATE

14:53:03

1

4288.0000

BATE

14:53:53

58

4288.5000

BATE

14:54:11

84

4288.5000

BATE

14:54:11

227

4288.5000

BATE

14:54:11

97

4289.0000

BATE

14:54:38

15

4289.0000

BATE

14:54:38

9

4289.0000

BATE

14:54:38

164

4289.0000

BATE

14:54:38

147

4290.0000

BATE

14:55:47

207

4290.0000

BATE

14:55:47

100

4290.5000

BATE

14:55:47

399

4290.0000

BATE

14:58:41

173

4289.5000

BATE

14:59:01

155

4289.5000

BATE

14:59:01

250

4288.5000

BATE

14:59:50

100

4288.5000

BATE

14:59:50

140

4288.5000

BATE

14:59:50

5

4288.5000

BATE

14:59:54

23

4287.5000

BATE

15:01:24

158

4287.5000

BATE

15:01:24

38

4288.0000

BATE

15:01:41

288

4288.0000

BATE

15:01:51

191

4287.0000

BATE

15:02:31

109

4287.0000

BATE

15:02:31

19

4287.0000

BATE

15:02:31

83

4284.5000

BATE

15:04:12

12

4284.5000

BATE

15:04:12

63

4284.5000

BATE

15:04:12

12

4284.5000

BATE

15:04:12

100

4284.5000

BATE

15:04:18

27

4284.5000

BATE

15:04:18

16

4284.5000

BATE

15:04:18

139

4283.5000

BATE

15:04:48

175

4283.5000

BATE

15:04:48

96

4282.5000

BATE

15:06:01

9

4282.5000

BATE

15:06:01

96

4282.5000

BATE

15:06:06

7

4282.5000

BATE

15:06:06

12

4282.5000

BATE

15:06:09

94

4282.5000

BATE

15:06:09

4

4282.5000

BATE

15:06:09

6

4282.5000

BATE

15:06:09

354

4284.0000

BATE

15:07:24

9

4283.0000

BATE

15:08:16

91

4283.0000

BATE

15:08:16

96

4283.0000

BATE

15:08:16

17

4283.0000

BATE

15:08:16

98

4283.0000

BATE

15:08:17

11

4282.0000

BATE

15:09:49

12

4282.0000

BATE

15:09:49

319

4282.0000

BATE

15:09:51

19

4278.5000

BATE

15:10:14

67

4278.5000

BATE

15:10:14

18

4278.5000

BATE

15:10:14

242

4278.5000

BATE

15:10:14

305

4279.0000

BATE

15:12:18

23

4280.5000

BATE

15:13:15

307

4280.5000

BATE

15:13:23

89

4279.0000

BATE

15:13:39

28

4279.0000

BATE

15:13:39

219

4279.0000

BATE

15:13:40

277

4278.0000

BATE

15:14:36

316

4279.5000

BATE

15:15:42

72

4278.0000

BATE

15:16:45

8

4277.0000

BATE

15:17:17

33

4277.0000

BATE

15:17:17

10

4277.0000

BATE

15:17:17

30

4277.0000

BATE

15:17:17

360

4278.0000

BATE

15:18:00

204

4278.5000

BATE

15:19:15

97

4278.5000

BATE

15:19:15

15

4279.5000

BATE

15:19:33

20

4279.5000

BATE

15:19:33

35

4279.5000

BATE

15:19:33

18

4279.5000

BATE

15:19:33

19

4279.5000

BATE

15:19:33

43

4279.5000

BATE

15:19:33

10

4279.5000

BATE

15:19:33

38

4279.5000

BATE

15:19:33

36

4279.5000

BATE

15:19:33

64

4279.5000

BATE

15:19:44

69

4278.0000

BATE

15:20:26

219

4278.0000

BATE

15:20:26

16

4277.0000

BATE

15:22:37

38

4277.0000

BATE

15:22:37

292

4277.0000

BATE

15:22:37

350

4277.5000

BATE

15:23:13

153

4276.0000

BATE

15:23:34

145

4276.0000

BATE

15:24:33

100

4276.0000

BATE

15:24:33

45

4276.0000

BATE

15:24:33

50

4276.0000

BATE

15:24:33

160

4272.5000

BATE

15:25:12

153

4272.5000

BATE

15:25:12

336

4272.5000

BATE

15:26:46

70

4272.5000

BATE

15:27:44

139

4272.5000

BATE

15:27:44

104

4272.5000

BATE

15:27:44

343

4274.0000

BATE

15:29:23

120

4275.5000

BATE

15:30:23

185

4275.5000

BATE

15:30:23

250

4274.0000

BATE

15:30:38

69

4274.0000

BATE

15:30:38

18

4274.0000

BATE

15:30:43

314

4275.0000

BATE

15:31:54

49

4274.5000

BATE

15:33:02

244

4274.5000

BATE

15:33:02

290

4273.5000

BATE

15:34:03

217

4272.0000

BATE

15:35:07

68

4272.0000

BATE

15:35:07

44

4272.0000

BATE

15:35:07

300

4273.0000

BATE

15:36:19

309

4274.0000

BATE

15:37:53

315

4273.0000

BATE

15:38:42

248

4275.5000

BATE

15:39:51

97

4275.5000

BATE

15:39:51

314

4276.0000

BATE

15:40:07

320

4277.0000

BATE

15:41:27

207

4275.5000

BATE

15:42:06

85

4275.5000

BATE

15:42:07

177

4274.5000

BATE

15:43:08

165

4274.5000

BATE

15:43:08

333

4273.0000

BATE

15:44:05

60

4271.5000

BATE

15:45:19

69

4271.5000

BATE

15:45:19

119

4271.5000

BATE

15:45:33

100

4271.5000

BATE

15:45:33

210

4270.0000

BATE

15:46:32

40

4270.0000

BATE

15:46:32

76

4270.0000

BATE

15:46:32

4

4270.0000

BATE

15:46:36

8

4270.0000

BATE

15:47:27

64

4270.0000

BATE

15:47:33

32

4270.0000

BATE

15:47:34

250

4270.0000

BATE

15:47:34

104

4269.5000

BATE

15:48:28

22

4269.5000

BATE

15:48:29

65

4269.5000

BATE

15:48:29

95

4269.5000

BATE

15:48:29

305

4271.0000

BATE

15:49:37

252

4271.0000

BATE

15:50:34

18

4271.0000

BATE

15:50:35

60

4271.0000

BATE

15:50:35

109

4272.5000

BATE

15:52:26

35

4272.5000

BATE

15:52:26

169

4272.5000

BATE

15:52:26

301

4272.0000

BATE

15:52:44

146

4269.0000

BATE

15:53:37

157

4269.0000

BATE

15:53:42

52

4267.5000

BATE

15:54:08

87

4267.5000

BATE

15:54:11

23

4267.5000

BATE

15:54:11

69

4267.5000

BATE

15:54:11

64

4267.5000

BATE

15:54:11

7

4267.5000

BATE

15:54:11

343

4267.0000

BATE

15:55:17

354

4270.0000

BATE

15:56:48

324

4270.0000

BATE

15:57:18

305

4270.0000

BATE

15:58:35

322

4268.0000

BATE

15:59:18

100

4268.0000

BATE

16:00:05

50

4268.0000

BATE

16:00:05

239

4268.5000

BATE

16:00:39

104

4268.5000

BATE

16:00:39

100

4268.5000

BATE

16:01:42

218

4267.5000

BATE

16:01:49

125

4267.5000

BATE

16:02:00

323

4267.0000

BATE

16:02:40

329

4267.5000

BATE

16:03:48

91

4268.0000

BATE

16:04:33

45

4268.5000

BATE

16:05:17

299

4268.5000

BATE

16:05:17

50

4269.0000

BATE

16:06:22

302

4268.5000

BATE

16:06:26

298

4268.5000

BATE

16:07:32

343

4268.5000

BATE

16:08:33

288

4268.0000

BATE

16:08:50

19

4268.0000

BATE

16:10:33

114

4268.0000

BATE

16:10:33

53

4268.0000

BATE

16:10:33

19

4268.0000

BATE

16:10:33

22

4268.0000

BATE

16:10:33

44

4268.0000

BATE

16:10:33

78

4268.0000

BATE

16:10:33

344

4268.5000

BATE

16:11:12

89

4269.0000

BATE

16:12:05

250

4269.0000

BATE

16:12:05

307

4269.5000

BATE

16:12:46

85

4268.5000

BATE

16:13:39

238

4268.5000

BATE

16:13:40

121

4268.0000

BATE

16:14:40

223

4268.0000

BATE

16:14:40

158

4271.0000

BATE

16:15:44

157

4271.0000

BATE

16:15:44

263

4269.5000

BATE

16:16:49

55

4269.5000

BATE

16:17:04

54

4271.0000

BATE

16:18:00

34

4271.5000

BATE

16:18:12

56

4271.5000

BATE

16:18:12

176

4271.5000

BATE

16:18:12

46

4271.5000

BATE

16:18:12

114

4271.5000

BATE

16:18:12

100

4272.0000

BATE

16:18:28

100

4272.0000

BATE

16:18:28

50

4272.0000

BATE

16:18:28

119

4270.5000

BATE

16:19:13

200

4270.5000

BATE

16:19:13

305

4271.5000

BATE

16:20:18

197

4272.5000

BATE

16:21:11

158

4272.5000

BATE

16:21:11

31

4272.5000

BATE

16:22:23

120

4272.5000

BATE

16:22:23

123

4272.5000

BATE

16:22:23

49

4272.5000

BATE

16:22:23

61

4272.5000

BATE

16:22:24

174

4272.5000

BATE

16:22:31

124

4272.5000

BATE

16:22:31

200

4272.5000

BATE

16:22:31

318

4274.0000

BATE

16:23:19

57

4273.0000

BATE

16:24:25

269

4273.0000

BATE

16:24:25

79

4274.0000

BATE

16:24:55

250

4274.0000

BATE

16:24:55

343

4274.0000

BATE

16:25:17

313

4273.0000

BATE

16:26:00

153

4272.5000

BATE

16:26:35

100

4272.5000

BATE

16:26:35

50

4272.0000

BATE

16:26:58

55

4272.0000

BATE

16:26:58

250

4271.5000

BATE

16:27:47

112

4271.5000

BATE

16:27:47

316

4271.5000

BATE

16:27:47

240

4271.5000

BATE

16:27:49

25

4271.5000

BATE

16:27:49

94

4271.5000

BATE

16:27:49

110

4271.5000

BATE

16:28:11

334

4271.5000

BATE

16:28:26

53

4271.0000

BATE

16:28:53

27

4271.0000

BATE

16:28:53

25

4271.0000

BATE

16:28:53

55

4271.0000

BATE

16:28:53

20

4271.0000

BATE

16:28:53

10

4271.0000

BATE

16:28:53

90

4271.0000

BATE

16:28:53

81

4272.0000

BATE

16:28:59

19

4272.0000

BATE

16:28:59

21

4272.0000

BATE

16:29:00

305

4262.0000

CHIX

08:23:14

300

4265.0000

CHIX

08:25:46

303

4266.0000

CHIX

08:27:14

292

4264.0000

CHIX

08:29:45

57

4268.5000

CHIX

08:33:09

100

4268.5000

CHIX

08:33:09

268

4268.5000

CHIX

08:33:09

57

4268.5000

CHIX

08:33:09

304

4269.0000

CHIX

08:33:45

344

4270.5000

CHIX

08:36:19

215

4276.0000

CHIX

08:40:38

57

4276.0000

CHIX

08:40:38

30

4276.0000

CHIX

08:40:38

7

4275.0000

CHIX

08:41:32

324

4275.0000

CHIX

08:41:32

319

4272.0000

CHIX

08:44:14

28

4274.5000

CHIX

08:48:28

43

4274.5000

CHIX

08:48:28

273

4274.5000

CHIX

08:48:28

331

4274.5000

CHIX

08:50:20

339

4273.5000

CHIX

08:52:55

13

4272.0000

CHIX

08:55:05

307

4270.0000

CHIX

08:55:27

22

4270.0000

CHIX

08:55:27

311

4266.0000

CHIX

08:58:42

330

4268.5000

CHIX

09:00:54

104

4272.5000

CHIX

09:04:08

142

4272.5000

CHIX

09:04:08

81

4272.5000

CHIX

09:04:08

320

4274.0000

CHIX

09:06:03

47

4271.5000

CHIX

09:08:03

139

4271.5000

CHIX

09:08:03

122

4271.5000

CHIX

09:08:03

15

4271.5000

CHIX

09:08:03

113

4271.0000

CHIX

09:10:51

27

4271.0000

CHIX

09:10:58

166

4271.0000

CHIX

09:11:12

349

4268.5000

CHIX

09:13:52

287

4274.0000

CHIX

09:17:20

329

4274.5000

CHIX

09:20:48

177

4273.5000

CHIX

09:23:02

48

4273.5000

CHIX

09:23:02

63

4273.5000

CHIX

09:23:02

103

4275.0000

CHIX

09:25:44

46

4275.0000

CHIX

09:25:44

167

4275.0000

CHIX

09:25:44

78

4277.5000

CHIX

09:28:31

215

4277.5000

CHIX

09:28:31

336

4278.0000

CHIX

09:32:14

215

4276.0000

CHIX

09:34:59

71

4277.0000

CHIX

09:36:56

273

4277.0000

CHIX

09:36:56

232

4279.5000

CHIX

09:38:57

319

4281.0000

CHIX

09:41:03

57

4281.5000

CHIX

09:43:50

100

4281.5000

CHIX

09:43:50

100

4285.0000

CHIX

09:46:12

60

4285.0000

CHIX

09:46:12

217

4282.5000

CHIX

09:48:24

127

4282.5000

CHIX

09:48:31

297

4281.0000

CHIX

09:51:57

13

4281.0000

CHIX

09:51:57

297

4281.5000

CHIX

09:54:29

82

4280.0000

CHIX

09:57:19

235

4280.0000

CHIX

09:57:19

18

4280.0000

CHIX

09:57:24

25

4279.0000

CHIX

10:00:38

114

4280.5000

CHIX

10:01:31

215

4281.0000

CHIX

10:01:52

118

4281.0000

CHIX

10:01:52

65

4280.5000

CHIX

10:01:52

286

4276.0000

CHIX

10:07:02

100

4272.5000

CHIX

10:10:08

50

4272.5000

CHIX

10:10:08

215

4273.0000

CHIX

10:11:17

100

4268.5000

CHIX

10:14:28

2

4268.5000

CHIX

10:14:28

101

4268.5000

CHIX

10:14:29

100

4268.5000

CHIX

10:14:29

215

4273.5000

CHIX

10:17:56

70

4272.5000

CHIX

10:19:45

250

4272.5000

CHIX

10:19:45

338

4276.0000

CHIX

10:24:02

319

4275.0000

CHIX

10:27:23

299

4275.0000

CHIX

10:31:07

18

4272.5000

CHIX

10:34:36

318

4274.0000

CHIX

10:35:39

320

4274.5000

CHIX

10:37:46

350

4272.0000

CHIX

10:42:50

100

4268.5000

CHIX

10:46:11

17

4268.5000

CHIX

10:46:11

110

4271.0000

CHIX

10:49:13

111

4271.0000

CHIX

10:49:13

98

4271.0000

CHIX

10:49:13

332

4271.0000

CHIX

10:53:22

102

4271.0000

CHIX

10:54:31

57

4271.0000

CHIX

10:54:31

294

4270.5000

CHIX

10:57:31

14

4270.5000

CHIX

10:57:51

346

4269.5000

CHIX

11:01:27

105

4270.0000

CHIX

11:04:46

248

4270.0000

CHIX

11:05:42

178

4268.5000

CHIX

11:10:58

116

4268.5000

CHIX

11:12:14

215

4268.5000

CHIX

11:12:14

15

4268.5000

CHIX

11:12:14

121

4268.5000

CHIX

11:12:14

123

4264.5000

CHIX

11:17:33

172

4264.5000

CHIX

11:17:33

17

4264.5000

CHIX

11:17:33

54

4265.0000

CHIX

11:21:57

290

4265.0000

CHIX

11:22:53

299

4261.5000

CHIX

11:25:12

9

4261.5000

CHIX

11:25:12

149

4260.5000

CHIX

11:30:06

152

4260.5000

CHIX

11:30:06

268

4261.5000

CHIX

11:33:23

17

4261.5000

CHIX

11:33:23

60

4261.5000

CHIX

11:37:38

240

4261.5000

CHIX

11:38:18

17

4262.0000

CHIX

11:43:04

147

4262.0000

CHIX

11:43:04

14

4262.0000

CHIX

11:43:04

90

4261.5000

CHIX

11:43:36

214

4261.5000

CHIX

11:43:36

301

4264.5000

CHIX

11:47:42

324

4261.5000

CHIX

11:52:43

5

4261.5000

CHIX

11:52:43

79

4262.0000

CHIX

11:56:33

57

4261.5000

CHIX

11:56:33

215

4261.5000

CHIX

11:56:33

348

4261.5000

CHIX

11:56:33

325

4262.0000

CHIX

12:02:26

290

4264.0000

CHIX

12:06:56

302

4264.5000

CHIX

12:09:35

324

4264.5000

CHIX

12:14:19

1

4268.5000

CHIX

12:18:22

100

4268.5000

CHIX

12:18:22

100

4268.5000

CHIX

12:18:22

100

4268.5000

CHIX

12:18:22

316

4270.5000

CHIX

12:22:13

86

4267.5000

CHIX

12:26:07

215

4267.5000

CHIX

12:26:07

319

4268.0000

CHIX

12:31:30

310

4265.0000

CHIX

12:35:57

180

4267.0000

CHIX

12:40:40

67

4266.5000

CHIX

12:41:44

250

4266.5000

CHIX

12:41:44

28

4266.5000

CHIX

12:41:44

148

4266.5000

CHIX

12:46:32

144

4266.5000

CHIX

12:46:32

4

4267.0000

CHIX

12:50:41

320

4267.0000

CHIX

12:50:41

4

4267.5000

CHIX

12:54:38

283

4267.5000

CHIX

12:54:38

6

4267.5000

CHIX

12:54:38

201

4267.5000

CHIX

12:57:58

144

4267.5000

CHIX

12:57:58

61

4268.0000

CHIX

13:02:29

46

4268.0000

CHIX

13:02:29

33

4268.0000

CHIX

13:02:29

215

4268.0000

CHIX

13:02:29

197

4269.5000

CHIX

13:06:59

136

4269.5000

CHIX

13:06:59

182

4271.5000

CHIX

13:11:15

49

4271.5000

CHIX

13:11:32

90

4271.5000

CHIX

13:11:32

215

4277.5000

CHIX

13:14:12

312

4276.5000

CHIX

13:17:25

302

4275.0000

CHIX

13:22:20

274

4275.0000

CHIX

13:24:50

79

4275.0000

CHIX

13:24:50

303

4278.0000

CHIX

13:29:24

13

4278.0000

CHIX

13:29:24

215

4281.0000

CHIX

13:33:52

28

4281.0000

CHIX

13:34:07

222

4281.0000

CHIX

13:34:07

51

4281.0000

CHIX

13:34:07

298

4277.5000

CHIX

13:38:15

42

4277.5000

CHIX

13:40:09

57

4277.5000

CHIX

13:40:09

215

4277.5000

CHIX

13:40:09

215

4279.0000

CHIX

13:45:27

22

4278.5000

CHIX

13:46:24

58

4278.5000

CHIX

13:46:25

200

4278.5000

CHIX

13:46:25

215

4280.0000

CHIX

13:49:20

304

4280.0000

CHIX

13:51:15

354

4279.0000

CHIX

13:54:07

320

4280.0000

CHIX

13:58:01

215

4280.5000

CHIX

14:02:15

335

4280.0000

CHIX

14:02:52

305

4285.5000

CHIX

14:05:06

100

4284.0000

CHIX

14:08:26

215

4284.0000

CHIX

14:08:26

15

4284.0000

CHIX

14:08:26

134

4284.0000

CHIX

14:11:01

205

4284.0000

CHIX

14:11:01

17

4283.5000

CHIX

14:13:58

57

4283.5000

CHIX

14:13:58

215

4283.5000

CHIX

14:13:58

254

4282.5000

CHIX

14:18:27

48

4282.5000

CHIX

14:18:27

287

4283.0000

CHIX

14:20:20

317

4280.0000

CHIX

14:22:35

14

4284.0000

CHIX

14:25:46

282

4284.0000

CHIX

14:25:46

154

4282.0000

CHIX

14:27:30

198

4282.0000

CHIX

14:27:30

235

4280.5000

CHIX

14:30:01

58

4280.5000

CHIX

14:30:01

46

4280.5000

CHIX

14:30:01

319

4281.0000

CHIX

14:31:02

355

4283.5000

CHIX

14:32:31

10

4282.5000

CHIX

14:33:41

133

4282.5000

CHIX

14:33:41

158

4282.5000

CHIX

14:33:41

11

4282.5000

CHIX

14:33:41

215

4285.0000

CHIX

14:34:58

93

4285.0000

CHIX

14:35:02

215

4285.0000

CHIX

14:35:02

81

4286.5000

CHIX

14:36:06

215

4286.5000

CHIX

14:36:06

22

4284.0000

CHIX

14:37:20

93

4284.0000

CHIX

14:37:20

179

4284.0000

CHIX

14:37:20

44

4284.0000

CHIX

14:37:20

133

4286.0000

CHIX

14:39:00

221

4286.0000

CHIX

14:39:00

44

4284.0000

CHIX

14:40:39

57

4284.0000

CHIX

14:40:40

348

4287.0000

CHIX

14:41:50

93

4289.5000

CHIX

14:43:39

86

4289.5000

CHIX

14:43:39

151

4289.5000

CHIX

14:43:39

336

4286.5000

CHIX

14:45:15

146

4286.0000

CHIX

14:46:30

201

4286.0000

CHIX

14:46:30

293

4283.0000

CHIX

14:48:27

100

4287.5000

CHIX

14:50:19

8

4287.5000

CHIX

14:50:19

185

4287.5000

CHIX

14:50:24

494

4261.0000

LSE

08:22:17

480

4261.5000

LSE

08:22:17

1106

4264.5000

LSE

08:24:26

739

4263.5000

LSE

08:24:27

50

4263.5000

LSE

08:24:32

15

4263.5000

LSE

08:24:32

118

4263.5000

LSE

08:24:35

67

4263.5000

LSE

08:24:35

100

4265.0000

LSE

08:25:46

411

4264.5000

LSE

08:25:47

586

4264.5000

LSE

08:25:47

459

4265.0000

LSE

08:25:47

179

4263.5000

LSE

08:26:00

590

4265.5000

LSE

08:27:14

470

4265.5000

LSE

08:27:15

491

4265.5000

LSE

08:27:15

83

4265.5000

LSE

08:27:15

665

4264.5000

LSE

08:27:47

378

4264.0000

LSE

08:29:45

99

4264.0000

LSE

08:29:45

150

4269.5000

LSE

08:33:45

628

4269.5000

LSE

08:33:45

29

4269.5000

LSE

08:33:45

67

4269.0000

LSE

08:33:46

634

4268.5000

LSE

08:33:50

558

4269.5000

LSE

08:34:50

344

4268.5000

LSE

08:35:12

92

4268.5000

LSE

08:35:12

460

4268.5000

LSE

08:35:12

477

4269.0000

LSE

08:35:56

432

4273.5000

LSE

08:37:46

334

4272.5000

LSE

08:38:03

151

4272.5000

LSE

08:38:03

40

4274.5000

LSE

08:40:40

484

4275.5000

LSE

08:40:40

492

4274.5000

LSE

08:41:04

66

4274.5000

LSE

08:41:32

140

4274.5000

LSE

08:41:32

220

4274.5000

LSE

08:41:32

54

4274.5000

LSE

08:41:32

495

4274.5000

LSE

08:41:50

64

4273.0000

LSE

08:42:16

410

4273.0000

LSE

08:42:20

488

4273.5000

LSE

08:45:06

38

4272.5000

LSE

08:45:48

388

4272.5000

LSE

08:45:48

150

4274.0000

LSE

08:48:28

350

4274.0000

LSE

08:48:28

144

4274.5000

LSE

08:49:13

50

4274.5000

LSE

08:49:13

50

4274.5000

LSE

08:49:13

66

4274.5000

LSE

08:49:13

50

4274.5000

LSE

08:49:13

50

4274.5000

LSE

08:49:13

488

4275.0000

LSE

08:49:13

60

4274.5000

LSE

08:50:20

66

4274.5000

LSE

08:50:20

420

4274.5000

LSE

08:50:20

310

4273.5000

LSE

08:52:55

161

4273.5000

LSE

08:52:55

254

4273.0000

LSE

08:53:06

236

4273.0000

LSE

08:53:06

20

4271.0000

LSE

08:53:56

399

4271.0000

LSE

08:53:56

165

4271.0000

LSE

08:54:49

250

4271.0000

LSE

08:54:49

444

4271.5000

LSE

08:55:17

36

4271.5000

LSE

08:55:17

449

4271.0000

LSE

08:55:27

323

4269.0000

LSE

08:56:48

86

4269.0000

LSE

08:56:48

474

4270.0000

LSE

08:56:48

344

4268.5000

LSE

08:57:23

72

4268.5000

LSE

08:57:23

146

4266.5000

LSE

08:57:25

88

4266.5000

LSE

08:57:45

100

4266.5000

LSE

08:57:47

73

4266.5000

LSE

08:57:47

416

4266.5000

LSE

08:58:40

351

4266.0000

LSE

08:58:42

122

4266.0000

LSE

08:58:42

270

4268.0000

LSE

09:00:54

198

4268.0000

LSE

09:00:54

489

4268.5000

LSE

09:00:54

326

4273.0000

LSE

09:04:08

277

4273.0000

LSE

09:04:08

510

4272.0000

LSE

09:04:35

177

4272.0000

LSE

09:04:35

270

4274.0000

LSE

09:06:03

362

4274.0000

LSE

09:06:03

498

4274.0000

LSE

09:07:03

488

4272.5000

LSE

09:07:18

503

4271.5000

LSE

09:07:21

420

4271.5000

LSE

09:09:42

513

4271.0000

LSE

09:10:06

50

4271.0000

LSE

09:11:12

66

4271.0000

LSE

09:11:12

230

4271.0000

LSE

09:11:12

508

4271.0000

LSE

09:11:12

167

4270.5000

LSE

09:11:14

80

4270.5000

LSE

09:11:14

228

4270.5000

LSE

09:11:14

23

4270.5000

LSE

09:12:16

559

4270.5000

LSE

09:12:16

426

4271.0000

LSE

09:12:16

478

4269.5000

LSE

09:12:20

421

4270.0000

LSE

09:12:37

419

4269.5000

LSE

09:12:44

436

4269.0000

LSE

09:12:52

200

4268.0000

LSE

09:13:03

289

4268.0000

LSE

09:13:03

126

4268.5000

LSE

09:13:52

50

4268.5000

LSE

09:13:52

66

4268.5000

LSE

09:13:52

50

4268.5000

LSE

09:13:52

190

4268.5000

LSE

09:13:52

457

4274.0000

LSE

09:17:20

205

4274.0000

LSE

09:17:30

96

4274.0000

LSE

09:17:30

36

4274.0000

LSE

09:17:30

90

4274.0000

LSE

09:17:30

440

4273.5000

LSE

09:17:46

51

4273.5000

LSE

09:17:46

5

4273.0000

LSE

09:17:51

50

4273.0000

LSE

09:17:51

50

4273.0000

LSE

09:17:51

66

4273.0000

LSE

09:17:51

200

4273.0000

LSE

09:17:51

50

4273.0000

LSE

09:17:51

454

4273.0000

LSE

09:17:51

510

4274.0000

LSE

09:20:54

413

4274.5000

LSE

09:20:54

497

4274.5000

LSE

09:21:50

51

4273.5000

LSE

09:22:05

195

4273.5000

LSE

09:22:05

66

4273.5000

LSE

09:22:05

50

4273.5000

LSE

09:22:05

50

4273.5000

LSE

09:22:05

50

4273.5000

LSE

09:22:05

87

4273.5000

LSE

09:22:05

435

4273.5000

LSE

09:22:05

293

4273.5000

LSE

09:23:02

207

4273.5000

LSE

09:23:02

171

4275.5000

LSE

09:25:17

36

4275.5000

LSE

09:25:17

242

4275.5000

LSE

09:25:17

468

4275.0000

LSE

09:25:22

42

4275.0000

LSE

09:25:44

65

4275.0000

LSE

09:25:44

321

4275.0000

LSE

09:25:44

94

4277.0000

LSE

09:27:03

50

4277.0000

LSE

09:27:03

50

4277.0000

LSE

09:27:03

260

4277.0000

LSE

09:27:03

66

4277.0000

LSE

09:27:03

50

4277.0000

LSE

09:27:03

50

4277.0000

LSE

09:27:03

14

4277.0000

LSE

09:27:03

460

4277.0000

LSE

09:27:03

127

4276.5000

LSE

09:27:20

308

4276.5000

LSE

09:27:21

35

4276.5000

LSE

09:27:21

500

4276.0000

LSE

09:27:26

50

4277.5000

LSE

09:29:46

50

4277.5000

LSE

09:29:46

139

4277.5000

LSE

09:29:46

147

4277.5000

LSE

09:29:46

68

4277.5000

LSE

09:29:46

478

4277.5000

LSE

09:29:46

6

4278.0000

LSE

09:32:14

140

4278.0000

LSE

09:32:14

97

4278.0000

LSE

09:32:14

66

4278.0000

LSE

09:32:14

50

4278.0000

LSE

09:32:14

50

4278.0000

LSE

09:32:14

31

4278.0000

LSE

09:32:14

50

4278.0000

LSE

09:32:14

66

4278.0000

LSE

09:32:14

50

4278.0000

LSE

09:32:14

50

4278.0000

LSE

09:32:14

175

4278.0000

LSE

09:32:14

83

4278.0000

LSE

09:32:14

50

4278.0000

LSE

09:32:14

492

4278.0000

LSE

09:32:14

436

4276.5000

LSE

09:33:08

103

4277.0000

LSE

09:36:56

154

4277.0000

LSE

09:36:56

764

4277.0000

LSE

09:36:56

594

4277.0000

LSE

09:37:35

530

4276.5000

LSE

09:37:49

105

4279.0000

LSE

09:38:23

398

4279.0000

LSE

09:38:23

66

4279.5000

LSE

09:39:16

50

4279.5000

LSE

09:39:16

50

4279.5000

LSE

09:39:16

200

4279.5000

LSE

09:39:16

37

4279.5000

LSE

09:39:16

457

4279.5000

LSE

09:39:16

50

4280.0000

LSE

09:40:08

137

4280.5000

LSE

09:40:08

190

4280.0000

LSE

09:40:08

175

4280.0000

LSE

09:40:08

128

4280.5000

LSE

09:40:08

276

4280.5000

LSE

09:40:08

65

4279.5000

LSE

09:41:03

47

4280.0000

LSE

09:41:03

50

4280.0000

LSE

09:41:03

65

4280.0000

LSE

09:41:03

175

4280.0000

LSE

09:41:03

78

4279.5000

LSE

09:41:03

406

4280.0000

LSE

09:42:31

76

4280.0000

LSE

09:42:31

50

4279.5000

LSE

09:42:51

50

4279.5000

LSE

09:42:51

73

4279.5000

LSE

09:42:51

175

4279.5000

LSE

09:42:51

210

4279.5000

LSE

09:42:51

707

4279.5000

LSE

09:42:51

457

4283.0000

LSE

09:44:45

463

4283.0000

LSE

09:44:45

346

4283.0000

LSE

09:45:28

28

4283.0000

LSE

09:45:28

126

4283.0000

LSE

09:45:28

465

4284.0000

LSE

09:46:18

461

4284.5000

LSE

09:46:18

427

4283.5000

LSE

09:46:19

432

4282.5000

LSE

09:46:52

471

4282.5000

LSE

09:48:24

300

4282.5000

LSE

09:48:47

180

4282.5000

LSE

09:48:47

100

4281.5000

LSE

09:49:19

112

4282.0000

LSE

09:49:41

100

4282.0000

LSE

09:49:41

94

4282.0000

LSE

09:49:52

219

4282.0000

LSE

09:49:54

192

4282.0000

LSE

09:49:54

271

4282.0000

LSE

09:49:54

206

4282.0000

LSE

09:49:54

498

4281.0000

LSE

09:51:57

67

4281.0000

LSE

09:51:57

487

4281.0000

LSE

09:52:44

27

4281.0000

LSE

09:52:44

536

4282.0000

LSE

09:54:19

197

4281.5000

LSE

09:54:29

301

4281.5000

LSE

09:54:29

510

4281.5000

LSE

09:54:29

452

4280.0000

LSE

09:57:19

54

4280.5000

LSE

09:58:05

286

4280.5000

LSE

09:58:05

89

4280.5000

LSE

09:58:05

498

4280.0000

LSE

09:59:02

521

4279.5000

LSE

09:59:21

50

4280.5000

LSE

10:01:42

175

4280.5000

LSE

10:01:42

102

4280.5000

LSE

10:01:52

393

4280.5000

LSE

10:01:52

540

4280.5000

LSE

10:03:20

487

4280.5000

LSE

10:03:20

7

4279.5000

LSE

10:03:23

23

4279.5000

LSE

10:03:23

50

4279.5000

LSE

10:03:23

50

4279.5000

LSE

10:03:23

50

4279.5000

LSE

10:03:23

50

4279.5000

LSE

10:03:23

50

4279.5000

LSE

10:03:23

175

4279.5000

LSE

10:03:23

865

4280.0000

LSE

10:03:23

483

4279.5000

LSE

10:04:12

231

4278.5000

LSE

10:05:07

187

4278.5000

LSE

10:05:07

241

4277.0000

LSE

10:05:14

175

4277.0000

LSE

10:05:14

50

4275.0000

LSE

10:07:02

50

4275.0000

LSE

10:07:02

155

4275.0000

LSE

10:07:02

82

4274.5000

LSE

10:07:02

50

4275.0000

LSE

10:07:02

50

4275.0000

LSE

10:07:02

50

4275.0000

LSE

10:07:02

407

4276.0000

LSE

10:07:02

50

4274.5000

LSE

10:08:45

50

4274.5000

LSE

10:08:45

50

4274.5000

LSE

10:08:45

175

4274.5000

LSE

10:08:45

50

4274.5000

LSE

10:08:45

50

4274.5000

LSE

10:08:45

415

4274.5000

LSE

10:08:45

53

4273.0000

LSE

10:10:29

366

4273.0000

LSE

10:10:29

165

4273.0000

LSE

10:11:02

50

4273.0000

LSE

10:11:02

270

4273.0000

LSE

10:11:02

481

4273.0000

LSE

10:11:02

443

4272.5000

LSE

10:11:31

421

4271.0000

LSE

10:11:42

450

4270.0000

LSE

10:12:19

166

4268.0000

LSE

10:13:00

230

4268.0000

LSE

10:13:00

50

4268.0000

LSE

10:13:00

50

4268.0000

LSE

10:13:00

452

4268.0000

LSE

10:13:00

434

4265.5000

LSE

10:13:22

453

4268.5000

LSE

10:14:29

54

4268.5000

LSE

10:15:00

41

4268.5000

LSE

10:15:00

326

4268.5000

LSE

10:15:00

62

4268.5000

LSE

10:15:00

443

4268.5000

LSE

10:15:00

301

4270.5000

LSE

10:16:21

194

4270.5000

LSE

10:16:21

44

4270.5000

LSE

10:17:08

119

4270.5000

LSE

10:17:08

104

4270.5000

LSE

10:17:08

259

4270.5000

LSE

10:17:08

74

4270.5000

LSE

10:17:08

28

4270.5000

LSE

10:17:08

428

4273.0000

LSE

10:18:16

226

4272.0000

LSE

10:18:47

194

4272.0000

LSE

10:18:47

37

4271.5000

LSE

10:19:01

382

4271.5000

LSE

10:19:02

440

4273.0000

LSE

10:21:04

476

4273.5000

LSE

10:21:33

11

4273.0000

LSE

10:21:35

28

4273.0000

LSE

10:21:35

515

4273.5000

LSE

10:21:57

11

4273.5000

LSE

10:21:57

50

4273.0000

LSE

10:22:48

200

4273.0000

LSE

10:22:48

79

4273.0000

LSE

10:22:48

50

4273.0000

LSE

10:22:48

50

4273.0000

LSE

10:22:48

351

4273.0000

LSE

10:22:48

148

4273.0000

LSE

10:22:48

428

4274.5000

LSE

10:23:27

472

4276.0000

LSE

10:24:02

443

4275.5000

LSE

10:24:12

493

4274.5000

LSE

10:25:48

434

4275.0000

LSE

10:27:23

304

4275.0000

LSE

10:27:57

175

4275.0000

LSE

10:27:57

351

4275.5000

LSE

10:28:30

8

4275.5000

LSE

10:28:30

85

4275.5000

LSE

10:28:30

45

4275.0000

LSE

10:28:31

370

4275.0000

LSE

10:29:10

421

4274.0000

LSE

10:29:28

50

4273.5000

LSE

10:30:04

50

4273.5000

LSE

10:30:04

474

4273.0000

LSE

10:30:14

50

4274.5000

LSE

10:31:07

50

4274.5000

LSE

10:31:07

50

4274.5000

LSE

10:31:07

50

4274.5000

LSE

10:31:07

420

4275.0000

LSE

10:31:07

480

4274.5000

LSE

10:31:40

463

4274.0000

LSE

10:32:13

467

4273.5000

LSE

10:33:00

442

4275.0000

LSE

10:36:15

50

4275.5000

LSE

10:36:26

50

4275.5000

LSE

10:36:26

50

4275.5000

LSE

10:36:26

50

4275.5000

LSE

10:36:26

175

4275.5000

LSE

10:36:26

730

4275.5000

LSE

10:36:40

27

4275.5000

LSE

10:37:18

59

4275.5000

LSE

10:37:18

70

4275.5000

LSE

10:37:18

82

4275.5000

LSE

10:37:18

82

4275.0000

LSE

10:37:37

53

4275.0000

LSE

10:37:37

263

4275.5000

LSE

10:37:37

50

4275.5000

LSE

10:37:37

50

4275.5000

LSE

10:37:37

175

4275.0000

LSE

10:37:37

55

4275.5000

LSE

10:37:37

291

4275.5000

LSE

10:37:37

450

4275.5000

LSE

10:37:37

47

4274.5000

LSE

10:37:46

250

4274.5000

LSE

10:37:46

175

4274.5000

LSE

10:37:51

405

4274.0000

LSE

10:38:13

200

4271.5000

LSE

10:40:12

422

4272.0000

LSE

10:40:12

14

4271.5000

LSE

10:40:13

76

4271.5000

LSE

10:40:13

136

4271.5000

LSE

10:40:18

291

4272.5000

LSE

10:41:15

114

4272.5000

LSE

10:41:15

50

4272.0000

LSE

10:42:50

50

4272.0000

LSE

10:42:50

50

4272.0000

LSE

10:42:50

175

4272.0000

LSE

10:42:50

414

4272.0000

LSE

10:42:50

228

4271.5000

LSE

10:42:57

207

4271.5000

LSE

10:42:57

490

4270.5000

LSE

10:43:49

426

4269.0000

LSE

10:44:41

175

4268.0000

LSE

10:45:43

50

4268.0000

LSE

10:45:43

160

4268.0000

LSE

10:45:43

50

4268.0000

LSE

10:45:43

455

4268.0000

LSE

10:45:43

418

4267.0000

LSE

10:45:49

231

4269.5000

LSE

10:47:48

64

4271.0000

LSE

10:49:13

111

4271.0000

LSE

10:49:13

102

4271.0000

LSE

10:49:13

81

4271.0000

LSE

10:49:13

21

4271.0000

LSE

10:49:13

148

4271.0000

LSE

10:49:13

115

4271.0000

LSE

10:49:13

175

4271.0000

LSE

10:49:13

650

4271.0000

LSE

10:49:13

346

4270.0000

LSE

10:49:53

87

4270.0000

LSE

10:49:53

357

4271.5000

LSE

10:52:41

196

4271.5000

LSE

10:52:41

115

4271.5000

LSE

10:52:41

240

4271.0000

LSE

10:53:07

50

4271.0000

LSE

10:53:22

24

4271.0000

LSE

10:53:22

50

4270.5000

LSE

10:53:22

57

4270.5000

LSE

10:53:22

50

4270.5000

LSE

10:53:22

50

4270.5000

LSE

10:53:22

50

4270.5000

LSE

10:53:22

102

4271.0000

LSE

10:53:22

50

4271.0000

LSE

10:53:22

50

4270.5000

LSE

10:53:22

50

4271.0000

LSE

10:53:22

50

4271.0000

LSE

10:53:22

50

4271.0000

LSE

10:53:22

104

4271.0000

LSE

10:53:22

50

4270.5000

LSE

10:53:22

403

4271.0000

LSE

10:53:22

290

4271.0000

LSE

10:53:22

85

4271.0000

LSE

10:53:22

421

4270.5000

LSE

10:55:00

417

4270.5000

LSE

10:56:07

177

4270.5000

LSE

10:58:07

61

4270.5000

LSE

10:58:07

240

4270.5000

LSE

10:58:07

445

4270.5000

LSE

10:58:07

584

4270.0000

LSE

10:58:14

471

4269.5000

LSE

10:58:32

276

4270.0000

LSE

11:00:00

75

4270.0000

LSE

11:00:00

116

4270.0000

LSE

11:00:04

193

4270.0000

LSE

11:00:04

57

4270.0000

LSE

11:00:04

91

4270.0000

LSE

11:00:04

106

4270.0000

LSE

11:00:06

419

4269.5000

LSE

11:01:27

480

4269.0000

LSE

11:01:30

651

4270.5000

LSE

11:03:40

443

4270.0000

LSE

11:05:42

465

4270.0000

LSE

11:05:42

724

4269.5000

LSE

11:06:02

23

4269.0000

LSE

11:06:48

362

4269.0000

LSE

11:06:48

50

4269.0000

LSE

11:06:48

116

4269.0000

LSE

11:06:48

175

4269.0000

LSE

11:06:48

50

4269.0000

LSE

11:06:48

50

4269.0000

LSE

11:06:48

50

4269.0000

LSE

11:06:48

50

4269.0000

LSE

11:06:48

544

4269.0000

LSE

11:06:48

175

4269.0000

LSE

11:11:31

50

4269.0000

LSE

11:11:31

50

4269.0000

LSE

11:11:31

341

4268.5000

LSE

11:12:14

588

4268.5000

LSE

11:12:14

102

4268.5000

LSE

11:12:14

250

4268.0000

LSE

11:12:21

191

4268.0000

LSE

11:12:21

55

4268.0000

LSE

11:12:21

127

4268.0000

LSE

11:12:21

356

4267.5000

LSE

11:12:58

119

4267.5000

LSE

11:12:58

479

4267.0000

LSE

11:13:05

471

4265.0000

LSE

11:14:26

419

4265.5000

LSE

11:15:31

218

4265.0000

LSE

11:16:37

246

4265.0000

LSE

11:16:37

430

4264.5000

LSE

11:17:33

50

4263.5000

LSE

11:19:51

50

4263.5000

LSE

11:19:51

175

4263.5000

LSE

11:19:51

492

4263.5000

LSE

11:19:51

424

4265.0000

LSE

11:22:53

474

4265.0000

LSE

11:22:53

414

4264.0000

LSE

11:23:16

50

4264.0000

LSE

11:23:16

450

4264.0000

LSE

11:23:16

50

4262.0000

LSE

11:25:12

50

4262.0000

LSE

11:25:12

50

4262.0000

LSE

11:25:12

50

4262.0000

LSE

11:25:12

213

4262.0000

LSE

11:25:12

50

4262.0000

LSE

11:25:12

125

4262.0000

LSE

11:25:12

46

4262.0000

LSE

11:25:12

257

4262.0000

LSE

11:25:12

154

4261.5000

LSE

11:28:03

339

4261.5000

LSE

11:28:03

132

4261.5000

LSE

11:28:54

214

4261.5000

LSE

11:28:54

65

4261.5000

LSE

11:28:54

175

4261.0000

LSE

11:29:50

50

4261.0000

LSE

11:29:50

50

4261.0000

LSE

11:29:50

50

4261.0000

LSE

11:29:50

97

4261.0000

LSE

11:29:50

210

4261.0000

LSE

11:29:50

279

4261.0000

LSE

11:29:50

18

4261.5000

LSE

11:31:13

66

4261.5000

LSE

11:33:23

175

4261.5000

LSE

11:33:23

50

4261.5000

LSE

11:33:23

50

4261.5000

LSE

11:33:23

50

4261.5000

LSE

11:33:23

50

4261.5000

LSE

11:33:23

266

4261.5000

LSE

11:33:23

197

4261.5000

LSE

11:33:23

442

4261.0000

LSE

11:33:26

144

4261.0000

LSE

11:34:24

218

4261.0000

LSE

11:34:57

108

4261.0000

LSE

11:34:57

59

4262.0000

LSE

11:38:00

331

4262.0000

LSE

11:38:00

99

4262.0000

LSE

11:38:00

422

4262.0000

LSE

11:38:00

50

4261.5000

LSE

11:38:18

175

4261.5000

LSE

11:38:18

50

4261.5000

LSE

11:38:18

50

4261.5000

LSE

11:38:18

50

4261.5000

LSE

11:38:18

50

4261.5000

LSE

11:38:18

472

4261.5000

LSE

11:38:18

448

4261.5000

LSE

11:38:18

298

4261.0000

LSE

11:39:15

175

4261.0000

LSE

11:39:15

40

4261.0000

LSE

11:39:15

29

4261.0000

LSE

11:39:15

349

4261.0000

LSE

11:39:15

409

4260.5000

LSE

11:40:35

446

4261.5000

LSE

11:43:36

54

4261.0000

LSE

11:44:35

50

4264.5000

LSE

11:46:59

82

4264.5000

LSE

11:46:59

50

4264.5000

LSE

11:46:59

50

4264.5000

LSE

11:46:59

50

4264.5000

LSE

11:46:59

508

4264.5000

LSE

11:46:59

500

4264.5000

LSE

11:46:59

50

4264.5000

LSE

11:46:59

50

4264.5000

LSE

11:46:59

470

4264.0000

LSE

11:47:00

431

4264.0000

LSE

11:47:43

464

4263.5000

LSE

11:48:21

171

4263.0000

LSE

11:49:00

50

4263.0000

LSE

11:49:00

200

4263.0000

LSE

11:49:00

316

4263.0000

LSE

11:49:00

128

4263.0000

LSE

11:49:00

120

4263.0000

LSE

11:49:37

320

4263.0000

LSE

11:49:37

175

4261.0000

LSE

11:52:43

270

4261.0000

LSE

11:52:43

443

4261.5000

LSE

11:52:43

481

4260.5000

LSE

11:52:44

593

4261.5000

LSE

11:56:33

493

4261.0000

LSE

11:56:54

212

4261.5000

LSE

11:56:54

226

4261.5000

LSE

11:56:54

108

4261.5000

LSE

11:56:54

71

4261.5000

LSE

11:56:54

6

4262.0000

LSE

11:59:44

373

4262.5000

LSE

11:59:44

130

4262.5000

LSE

11:59:44

433

4262.5000

LSE

11:59:44

514

4262.0000

LSE

11:59:45

102

4262.0000

LSE

11:59:45

494

4262.0000

LSE

12:01:50

236

4262.5000

LSE

12:02:26

175

4262.5000

LSE

12:02:26

294

4262.5000

LSE

12:02:26

43

4262.5000

LSE

12:02:26

121

4262.5000

LSE

12:02:26

188

4262.5000

LSE

12:02:26

231

4262.5000

LSE

12:02:26

13

4262.5000

LSE

12:02:26

100

4262.5000

LSE

12:02:26

111

4262.5000

LSE

12:02:26

42

4262.0000

LSE

12:04:04

11

4262.0000

LSE

12:04:05

42

4262.0000

LSE

12:04:33

36

4262.0000

LSE

12:04:33

184

4262.0000

LSE

12:04:33

14

4262.0000

LSE

12:04:33

136

4262.0000

LSE

12:04:33

447

4261.5000

LSE

12:04:50

165

4261.5000

LSE

12:05:44

174

4261.5000

LSE

12:05:44

95

4261.5000

LSE

12:05:44

60

4263.0000

LSE

12:07:43

431

4263.0000

LSE

12:07:43

175

4264.5000

LSE

12:09:22

40

4264.5000

LSE

12:09:22

439

4264.5000

LSE

12:09:22

206

4264.0000

LSE

12:09:35

105

4264.0000

LSE

12:09:35

176

4264.0000

LSE

12:09:35

434

4264.5000

LSE

12:11:58

63

4264.5000

LSE

12:11:58

53

4264.0000

LSE

12:12:32

36

4265.0000

LSE

12:13:08

379

4265.0000

LSE

12:13:08

249

4264.5000

LSE

12:13:09

174

4264.5000

LSE

12:13:09

123

4264.5000

LSE

12:14:19

302

4264.5000

LSE

12:14:19

498

4264.5000

LSE

12:14:19

485

4266.0000

LSE

12:16:19

415

4267.5000

LSE

12:16:56

408

4268.5000

LSE

12:18:22

445

4268.0000

LSE

12:19:16

496

4270.5000

LSE

12:22:13

72

4270.0000

LSE

12:22:14

307

4270.0000

LSE

12:22:14

68

4270.0000

LSE

12:22:47

502

4270.0000

LSE

12:23:00

414

4269.0000

LSE

12:24:03

82

4269.0000

LSE

12:24:03

474

4269.5000

LSE

12:25:11

151

4269.0000

LSE

12:25:44

18

4269.0000

LSE

12:25:44

260

4269.0000

LSE

12:25:44

203

4267.0000

LSE

12:26:17

225

4267.0000

LSE

12:26:17

422

4268.0000

LSE

12:30:02

50

4268.0000

LSE

12:30:02

170

4268.0000

LSE

12:30:02

270

4268.0000

LSE

12:30:02

414

4268.0000

LSE

12:30:02

84

4268.0000

LSE

12:32:01

245

4268.0000

LSE

12:32:01

154

4268.0000

LSE

12:32:13

59

4266.5000

LSE

12:34:03

50

4266.5000

LSE

12:34:03

50

4266.5000

LSE

12:34:03

175

4266.5000

LSE

12:34:03

50

4266.5000

LSE

12:34:03

50

4266.5000

LSE

12:34:03

50

4266.5000

LSE

12:34:03

438

4267.5000

LSE

12:34:03

66

4265.0000

LSE

12:35:57

50

4265.0000

LSE

12:35:57

140

4265.0000

LSE

12:35:57

50

4265.0000

LSE

12:35:57

50

4265.0000

LSE

12:35:57

50

4265.0000

LSE

12:35:57

433

4266.0000

LSE

12:37:06

462

4266.5000

LSE

12:38:59

488

4266.5000

LSE

12:40:43

439

4266.5000

LSE

12:41:44

21

4267.0000

LSE

12:45:03

175

4267.0000

LSE

12:45:03

50

4267.0000

LSE

12:45:03

50

4267.0000

LSE

12:45:03

50

4267.0000

LSE

12:45:03

50

4266.5000

LSE

12:45:03

50

4267.0000

LSE

12:45:03

137

4266.5000

LSE

12:45:03

50

4266.5000

LSE

12:45:03

280

4266.5000

LSE

12:45:03

50

4266.5000

LSE

12:45:03

522

4267.0000

LSE

12:45:03

423

4267.0000

LSE

12:45:03

286

4266.0000

LSE

12:45:24

153

4266.0000

LSE

12:45:24

609

4267.0000

LSE

12:50:41

419

4267.0000

LSE

12:51:28

143

4267.0000

LSE

12:51:28

247

4266.5000

LSE

12:51:56

160

4267.0000

LSE

12:53:21

50

4267.5000

LSE

12:54:38

105

4267.5000

LSE

12:54:38

50

4267.5000

LSE

12:54:38

50

4267.5000

LSE

12:54:38

175

4267.5000

LSE

12:54:38

47

4267.5000

LSE

12:54:38

496

4267.5000

LSE

12:54:38

515

4267.5000

LSE

12:54:38

414

4267.0000

LSE

12:54:39

486

4267.5000

LSE

12:56:49

280

4267.5000

LSE

12:57:04

167

4267.5000

LSE

12:57:04

301

4267.5000

LSE

12:57:58

68

4267.5000

LSE

12:57:58

68

4267.5000

LSE

12:57:58

424

4268.0000

LSE

13:00:04

100

4267.5000

LSE

13:00:30

437

4268.0000

LSE

13:00:30

342

4267.5000

LSE

13:00:41

155

4268.0000

LSE

13:02:29

257

4268.0000

LSE

13:02:29

71

4268.0000

LSE

13:03:11

36

4268.0000

LSE

13:03:11

250

4268.0000

LSE

13:03:11

98

4268.0000

LSE

13:03:11

453

4269.0000

LSE

13:04:21

3

4271.5000

LSE

13:06:07

50

4271.0000

LSE

13:06:07

175

4271.0000

LSE

13:06:07

190

4271.0000

LSE

13:06:07

50

4271.0000

LSE

13:06:07

424

4271.5000

LSE

13:06:07

451

4270.5000

LSE

13:06:38

250

4270.0000

LSE

13:06:43

100

4270.0000

LSE

13:06:53

138

4270.0000

LSE

13:06:59

472

4270.0000

LSE

13:09:07

46

4277.0000

LSE

13:14:30

74

4277.0000

LSE

13:14:30

50

4277.0000

LSE

13:14:30

50

4277.0000

LSE

13:14:30

50

4277.0000

LSE

13:14:30

175

4277.0000

LSE

13:14:30

81

4277.0000

LSE

13:14:30

150

4277.0000

LSE

13:14:30

175

4277.0000

LSE

13:14:30

158

4277.0000

LSE

13:14:30

50

4277.0000

LSE

13:14:30

175

4277.0000

LSE

13:14:30

301

4277.0000

LSE

13:14:30

733

4277.0000

LSE

13:14:30

43

4277.5000

LSE

13:15:37

50

4277.5000

LSE

13:15:37

175

4277.5000

LSE

13:15:37

50

4277.5000

LSE

13:15:37

50

4277.5000

LSE

13:15:37

50

4277.5000

LSE

13:15:37

489

4276.5000

LSE

13:16:30

454

4276.5000

LSE

13:17:25

226

4275.0000

LSE

13:18:02

126

4275.0000

LSE

13:18:02

115

4275.0000

LSE

13:18:02

92

4275.0000

LSE

13:20:56

119

4275.0000

LSE

13:20:56

239

4275.5000

LSE

13:21:46

210

4275.5000

LSE

13:21:46

210

4275.5000

LSE

13:21:49

208

4275.5000

LSE

13:21:49

302

4275.0000

LSE

13:22:20

304

4274.0000

LSE

13:22:27

180

4274.0000

LSE

13:22:27

289

4275.5000

LSE

13:23:17

210

4275.5000

LSE

13:23:17

418

4275.0000

LSE

13:24:50

192

4275.0000

LSE

13:25:10

236

4275.0000

LSE

13:25:10

53

4275.0000

LSE

13:27:52

994

4278.0000

LSE

13:29:24

95

4277.5000

LSE

13:29:44

92

4277.5000

LSE

13:29:44

279

4277.5000

LSE

13:29:44

606

4277.5000

LSE

13:30:54

5

4277.5000

LSE

13:30:54

206

4278.5000

LSE

13:31:20

264

4278.5000

LSE

13:31:20

474

4277.5000

LSE

13:31:40

292

4281.0000

LSE

13:34:07

673

4281.5000

LSE

13:34:40

35

4281.5000

LSE

13:35:50

90

4281.5000

LSE

13:35:50

260

4281.5000

LSE

13:35:54

50

4281.5000

LSE

13:36:04

50

4281.5000

LSE

13:36:04

50

4281.5000

LSE

13:36:04

50

4281.5000

LSE

13:36:04

175

4281.5000

LSE

13:36:04

50

4281.5000

LSE

13:36:04

75

4281.5000

LSE

13:36:04

105

4281.5000

LSE

13:36:04

157

4281.5000

LSE

13:36:04

177

4281.5000

LSE

13:36:04

75

4281.5000

LSE

13:36:04

105

4281.5000

LSE

13:36:04

421

4281.0000

LSE

13:36:14

406

4279.0000

LSE

13:37:18

59

4277.0000

LSE

13:39:09

50

4277.0000

LSE

13:39:09

50

4277.0000

LSE

13:39:09

50

4277.0000

LSE

13:39:09

50

4277.0000

LSE

13:39:09

210

4277.0000

LSE

13:39:09

138

4277.0000

LSE

13:39:09

338

4277.0000

LSE

13:39:09

430

4277.5000

LSE

13:41:15

184

4278.0000

LSE

13:41:54

200

4278.0000

LSE

13:41:54

68

4278.0000

LSE

13:41:54

443

4277.5000

LSE

13:42:01

277

4278.5000

LSE

13:43:29

212

4278.5000

LSE

13:43:29

212

4278.5000

LSE

13:44:54

283

4278.5000

LSE

13:44:54

238

4278.5000

LSE

13:44:54

212

4278.5000

LSE

13:44:54

219

4278.5000

LSE

13:45:12

212

4278.5000

LSE

13:45:12

215

4278.5000

LSE

13:45:29

212

4278.5000

LSE

13:45:29

212

4278.5000

LSE

13:46:39

215

4278.5000

LSE

13:46:39

413

4280.5000

LSE

13:47:28

429

4281.0000

LSE

13:47:28

473

4280.0000

LSE

13:47:30

46

4279.5000

LSE

13:48:29

167

4279.5000

LSE

13:48:31

167

4279.5000

LSE

13:48:31

84

4279.5000

LSE

13:48:31

115

4279.5000

LSE

13:49:26

84

4279.5000

LSE

13:49:30

208

4279.5000

LSE

13:49:30

475

4279.0000

LSE

13:49:48

414

4280.0000

LSE

13:51:15

485

4280.0000

LSE

13:51:36

88

4280.0000

LSE

13:52:43

226

4280.0000

LSE

13:52:43

157

4280.0000

LSE

13:52:43

497

4279.5000

LSE

13:52:55

9

4277.5000

LSE

13:53:22

50

4277.5000

LSE

13:53:22

50

4277.5000

LSE

13:53:22

50

4277.5000

LSE

13:53:22

250

4277.5000

LSE

13:53:22

395

4279.0000

LSE

13:54:21

31

4279.0000

LSE

13:54:21

10

4279.0000

LSE

13:55:19

493

4279.0000

LSE

13:55:19

412

4280.0000

LSE

13:57:22

285

4280.5000

LSE

13:57:22

213

4280.5000

LSE

13:57:22

429

4280.0000

LSE

13:57:36

443

4280.0000

LSE

13:59:44

38

4280.0000

LSE

13:59:44

76

4280.0000

LSE

13:59:54

212

4280.0000

LSE

14:00:06

156

4280.0000

LSE

14:00:06

434

4280.5000

LSE

14:01:28

45

4280.5000

LSE

14:01:28

209

4280.5000

LSE

14:02:04

213

4280.5000

LSE

14:02:04

407

4280.0000

LSE

14:02:52

179

4280.0000

LSE

14:02:52

408

4280.5000

LSE

14:03:25

213

4280.5000

LSE

14:03:25

739

4280.0000

LSE

14:03:27

378

4280.5000

LSE

14:04:08

410

4282.0000

LSE

14:04:30

620

4285.5000

LSE

14:05:06

50

4284.0000

LSE

14:05:10

50

4284.0000

LSE

14:05:10

175

4284.0000

LSE

14:05:10

111

4284.0000

LSE

14:05:10

50

4284.0000

LSE

14:05:10

66

4284.0000

LSE

14:05:10

450

4284.5000

LSE

14:05:10

97

4284.5000

LSE

14:05:10

335

4284.5000

LSE

14:05:54

151

4284.5000

LSE

14:05:54

21

4283.5000

LSE

14:06:41

436

4283.5000

LSE

14:06:41

383

4283.5000

LSE

14:08:30

113

4283.5000

LSE

14:08:30

425

4283.0000

LSE

14:08:39

473

4282.5000

LSE

14:09:17

409

4284.0000

LSE

14:10:15

481

4284.0000

LSE

14:11:01

1

4284.0000

LSE

14:11:01

25

4283.0000

LSE

14:12:16

25

4283.0000

LSE

14:12:16

14

4283.0000

LSE

14:12:16

15

4283.0000

LSE

14:12:16

323

4283.0000

LSE

14:12:16

73

4283.0000

LSE

14:12:16

355

4283.5000

LSE

14:12:16

86

4283.5000

LSE

14:12:16

489

4283.0000

LSE

14:12:46

154

4283.0000

LSE

14:13:58

63

4283.0000

LSE

14:13:58

39

4283.0000

LSE

14:14:11

170

4283.0000

LSE

14:14:11

39

4283.0000

LSE

14:14:11

256

4283.0000

LSE

14:14:56

72

4283.0000

LSE

14:14:56

144

4283.0000

LSE

14:14:56

476

4282.5000

LSE

14:15:07

102

4281.5000

LSE

14:15:09

357

4281.5000

LSE

14:15:10

466

4280.5000

LSE

14:15:47

499

4282.5000

LSE

14:18:30

282

4282.0000

LSE

14:18:34

186

4282.0000

LSE

14:18:34

196

4283.0000

LSE

14:20:20

518

4283.0000

LSE

14:20:30

175

4283.0000

LSE

14:20:30

62

4283.0000

LSE

14:20:30

45

4282.5000

LSE

14:20:36

50

4282.5000

LSE

14:20:36

66

4282.5000

LSE

14:20:36

175

4282.5000

LSE

14:20:36

50

4282.5000

LSE

14:20:36

50

4282.5000

LSE

14:20:36

396

4282.5000

LSE

14:20:36

130

4282.5000

LSE

14:20:36

462

4280.0000

LSE

14:20:58

447

4280.0000

LSE

14:22:35

573

4283.5000

LSE

14:25:03

50

4284.0000

LSE

14:25:37

50

4284.0000

LSE

14:25:37

175

4284.0000

LSE

14:25:37

50

4284.0000

LSE

14:25:37

548

4283.5000

LSE

14:26:03

24

4283.0000

LSE

14:26:35

509

4283.0000

LSE

14:26:35

429

4282.5000

LSE

14:26:53

257

4282.5000

LSE

14:26:53

50

4282.0000

LSE

14:27:12

14

4282.0000

LSE

14:27:12

50

4282.0000

LSE

14:27:12

50

4282.0000

LSE

14:27:12

66

4282.0000

LSE

14:27:12

50

4282.0000

LSE

14:27:12

161

4282.0000

LSE

14:27:12

35

4282.0000

LSE

14:27:12

50

4282.0000

LSE

14:27:12

50

4282.0000

LSE

14:27:12

66

4282.0000

LSE

14:27:12

50

4282.0000

LSE

14:27:12

33

4282.0000

LSE

14:27:12

507

4282.0000

LSE

14:27:12

466

4282.0000

LSE

14:28:21

429

4280.5000

LSE

14:28:22

225

4280.5000

LSE

14:28:28

88

4280.5000

LSE

14:28:28

53

4280.5000

LSE

14:28:28

107

4280.5000

LSE

14:28:36

78

4279.5000

LSE

14:29:27

351

4279.5000

LSE

14:29:27

474

4280.0000

LSE

14:30:01

460

4280.5000

LSE

14:30:01

489

4278.5000

LSE

14:30:04

429

4279.0000

LSE

14:30:28

475

4281.5000

LSE

14:31:25

564

4281.0000

LSE

14:31:36

50

4284.0000

LSE

14:32:27

50

4284.0000

LSE

14:32:27

50

4284.0000

LSE

14:32:27

65

4284.0000

LSE

14:32:27

175

4284.0000

LSE

14:32:27

163

4283.5000

LSE

14:32:31

117

4283.5000

LSE

14:32:31

109

4283.5000

LSE

14:32:31

139

4283.5000

LSE

14:32:33

452

4283.5000

LSE

14:32:33

432

4282.5000

LSE

14:32:34

270

4283.0000

LSE

14:32:34

250

4283.0000

LSE

14:32:34

237

4281.5000

LSE

14:32:40

200

4281.5000

LSE

14:32:40

71

4282.5000

LSE

14:33:41

114

4282.5000

LSE

14:33:41

272

4282.5000

LSE

14:33:41

302

4285.0000

LSE

14:34:35

175

4285.0000

LSE

14:34:35

175

4285.0000

LSE

14:34:35

503

4285.0000

LSE

14:34:58

50

4285.0000

LSE

14:35:02

65

4285.0000

LSE

14:35:02

50

4285.0000

LSE

14:35:02

244

4285.0000

LSE

14:35:02

50

4285.0000

LSE

14:35:02

481

4284.5000

LSE

14:35:03

356

4284.5000

LSE

14:35:03

95

4284.5000

LSE

14:35:03

150

4286.5000

LSE

14:35:55

32

4286.5000

LSE

14:35:55

496

4286.5000

LSE

14:35:55

50

4285.0000

LSE

14:36:18

114

4285.0000

LSE

14:36:18

590

4286.0000

LSE

14:36:18

20

4284.5000

LSE

14:36:31

86

4284.5000

LSE

14:36:31

100

4283.5000

LSE

14:36:55

98

4283.5000

LSE

14:36:55

50

4284.0000

LSE

14:36:55

66

4284.0000

LSE

14:36:55

50

4284.0000

LSE

14:36:55

50

4284.0000

LSE

14:36:55

175

4284.0000

LSE

14:36:55

50

4284.0000

LSE

14:36:55

379

4284.5000

LSE

14:36:55

456

4284.5000

LSE

14:36:55

114

4285.0000

LSE

14:38:02

100

4285.5000

LSE

14:38:20

36

4285.5000

LSE

14:38:20

83

4286.0000

LSE

14:38:20

67

4286.0000

LSE

14:38:20

98

4286.0000

LSE

14:38:20

99

4286.0000

LSE

14:38:20

124

4286.0000

LSE

14:38:20

352

4285.5000

LSE

14:38:26

159

4285.5000

LSE

14:38:26

246

4286.0000

LSE

14:39:00

50

4286.0000

LSE

14:39:00

50

4286.0000

LSE

14:39:00

154

4286.0000

LSE

14:39:00

240

4286.0000

LSE

14:39:00

65

4286.0000

LSE

14:39:00

50

4286.0000

LSE

14:39:00

50

4285.5000

LSE

14:39:00

65

4285.5000

LSE

14:39:00

21

4286.0000

LSE

14:39:00

499

4286.0000

LSE

14:39:00

287

4285.0000

LSE

14:39:21

204

4285.0000

LSE

14:39:21

400

4284.0000

LSE

14:39:27

319

4283.0000

LSE

14:39:40

155

4283.0000

LSE

14:39:40

269

4283.0000

LSE

14:40:14

102

4283.0000

LSE

14:40:14

11

4283.0000

LSE

14:40:16

61

4283.0000

LSE

14:40:16

11

4283.0000

LSE

14:40:16

382

4287.0000

LSE

14:41:50

105

4287.0000

LSE

14:41:50

75

4287.0000

LSE

14:41:50

14

4287.0000

LSE

14:41:50

136

4286.0000

LSE

14:42:06

175

4286.0000

LSE

14:42:06

50

4286.0000

LSE

14:42:06

50

4286.0000

LSE

14:42:06

66

4286.0000

LSE

14:42:06

50

4286.0000

LSE

14:42:06

215

4286.5000

LSE

14:42:06

492

4286.5000

LSE

14:42:06

493

4290.0000

LSE

14:43:39

50

4289.5000

LSE

14:43:40

175

4289.5000

LSE

14:43:40

50

4289.5000

LSE

14:43:40

444

4289.5000

LSE

14:43:40

188

4289.5000

LSE

14:43:40

105

4289.5000

LSE

14:43:40

86

4289.5000

LSE

14:43:40

84

4289.5000

LSE

14:43:40

175

4288.5000

LSE

14:43:48

418

4289.0000

LSE

14:43:48

7

4288.0000

LSE

14:43:54

100

4288.0000

LSE

14:43:54

100

4288.0000

LSE

14:43:54

300

4288.0000

LSE

14:43:54

405

4288.0000

LSE

14:44:00

75

4287.5000

LSE

14:44:04

377

4287.5000

LSE

14:44:04

445

4285.5000

LSE

14:44:30

89

4285.5000

LSE

14:45:29

123

4285.5000

LSE

14:45:29

110

4285.5000

LSE

14:45:29

166

4285.5000

LSE

14:45:29

642

4286.5000

LSE

14:46:25

682

4286.0000

LSE

14:46:30

468

4285.0000

LSE

14:46:33

276

4284.5000

LSE

14:47:01

196

4284.5000

LSE

14:47:01

231

4284.0000

LSE

14:47:09

192

4284.0000

LSE

14:47:09

117

4283.5000

LSE

14:47:10

294

4283.5000

LSE

14:47:10

484

4283.5000

LSE

14:47:40

360

4283.0000

LSE

14:47:47

74

4283.0000

LSE

14:47:47

324

4283.0000

LSE

14:48:14

138

4283.0000

LSE

14:48:14

56

4282.0000

LSE

14:48:43

300

4282.0000

LSE

14:48:43

51

4282.0000

LSE

14:48:43

442

4282.5000

LSE

14:48:43

569

4285.5000

LSE

14:50:02

492

4285.0000

LSE

14:50:03

90

4285.0000

LSE

14:50:03

251

4287.5000

LSE

14:51:02

384

4287.5000

LSE

14:51:02

519

4287.5000

LSE

14:51:11

501

4288.0000

LSE

14:51:42

51

4288.5000

LSE

14:51:42

449

4288.5000

LSE

14:51:42

417

4289.5000

LSE

14:53:02

424

4289.5000

LSE

14:53:02

532

4289.0000

LSE

14:53:03

414

4288.0000

LSE

14:53:39

277

4288.5000

LSE

14:53:39

152

4288.5000

LSE

14:53:39

469

4287.5000

LSE

14:53:46

118

4288.5000

LSE

14:54:11

295

4288.5000

LSE

14:54:11

450

4289.0000

LSE

14:54:38

610

4290.0000

LSE

14:55:47

469

4289.5000

LSE

14:55:48

100

4290.0000

LSE

14:56:27

100

4290.0000

LSE

14:56:27

100

4290.0000

LSE

14:56:27

41

4290.0000

LSE

14:56:30

140

4290.0000

LSE

14:56:30

151

4290.0000

LSE

14:56:30

339

4290.0000

LSE

14:56:30

478

4289.5000

LSE

14:56:36

870

4290.0000

LSE

14:58:41

500

4289.5000

LSE

14:59:01

53

4289.5000

LSE

14:59:10

250

4289.5000

LSE

14:59:17

101

4289.5000

LSE

14:59:17

109

4289.5000

LSE

14:59:30

468

4289.5000

LSE

14:59:46

488

4288.0000

LSE

14:59:54

614

4288.5000

LSE

14:59:54

152

4287.5000

LSE

15:00:00

100

4287.5000

LSE

15:00:22

137

4287.5000

LSE

15:00:38

48

4287.5000

LSE

15:00:38

100

4287.0000

LSE

15:00:40

49

4287.0000

LSE

15:00:40

100

4287.0000

LSE

15:00:40

164

4287.0000

LSE

15:00:44

577

4288.0000

LSE

15:01:41

419

4288.0000

LSE

15:01:51

501

4287.5000

LSE

15:01:52

405

4287.5000

LSE

15:02:28

81

4287.5000

LSE

15:02:28

468

4287.0000

LSE

15:02:31

186

4285.0000

LSE

15:02:39

50

4285.0000

LSE

15:02:39

175

4285.0000

LSE

15:02:39

10

4285.0000

LSE

15:02:39

159

4283.5000

LSE

15:03:12

160

4283.5000

LSE

15:03:12

100

4283.5000

LSE

15:03:12

33

4283.5000

LSE

15:03:12

108

4283.0000

LSE

15:03:31

57

4283.0000

LSE

15:03:31

108

4283.0000

LSE

15:03:31

49

4283.0000

LSE

15:03:31

75

4283.0000

LSE

15:03:31

105

4283.0000

LSE

15:03:31

478

4284.5000

LSE

15:04:10

415

4284.0000

LSE

15:04:31

431

4283.5000

LSE

15:04:35

484

4282.5000

LSE

15:05:29

443

4282.5000

LSE

15:05:49

445

4282.5000

LSE

15:05:53

100

4282.0000

LSE

15:06:20

308

4282.0000

LSE

15:06:22

408

4284.0000

LSE

15:07:24

329

4282.5000

LSE

15:07:28

168

4282.5000

LSE

15:07:28

495

4282.5000

LSE

15:08:07

425

4283.5000

LSE

15:08:47

62

4283.5000

LSE

15:08:47

23

4283.0000

LSE

15:08:48

159

4283.0000

LSE

15:08:48

121

4283.0000

LSE

15:08:57

190

4283.0000

LSE

15:08:57

190

4283.0000

LSE

15:08:57

293

4283.0000

LSE

15:08:57

22

4282.0000

LSE

15:09:49

407

4282.0000

LSE

15:09:49

94

4281.5000

LSE

15:09:51

74

4281.5000

LSE

15:09:57

162

4281.5000

LSE

15:09:57

110

4281.5000

LSE

15:09:57

415

4281.0000

LSE

15:10:00

27

4279.5000

LSE

15:10:57

220

4279.5000

LSE

15:10:57

220

4279.5000

LSE

15:10:57

129

4279.5000

LSE

15:10:57

203

4279.5000

LSE

15:10:57

78

4279.5000

LSE

15:10:57

328

4279.0000

LSE

15:12:18

119

4279.0000

LSE

15:12:18

132

4280.5000

LSE

15:13:07

10

4280.5000

LSE

15:13:22

455

4280.5000

LSE

15:13:23

32

4280.5000

LSE

15:13:23

247

4280.5000

LSE

15:13:23

100

4280.0000

LSE

15:13:26

68

4280.0000

LSE

15:13:26

85

4280.0000

LSE

15:13:26

322

4280.0000

LSE

15:13:28

355

4279.5000

LSE

15:13:38

105

4279.5000

LSE

15:13:38

169

4279.0000

LSE

15:13:40

68

4279.0000

LSE

15:13:40

127

4279.0000

LSE

15:13:40

112

4279.0000

LSE

15:13:40

25

4279.0000

LSE

15:13:40

462

4278.5000

LSE

15:14:36

306

4279.5000

LSE

15:15:42

247

4279.5000

LSE

15:15:42

139

4279.0000

LSE

15:16:12

400

4279.0000

LSE

15:16:12

169

4278.0000

LSE

15:16:18

400

4278.5000

LSE

15:16:18

95

4278.5000

LSE

15:16:18

271

4278.0000

LSE

15:16:44

23

4277.0000

LSE

15:17:00

306

4277.0000

LSE

15:17:00

116

4277.0000

LSE

15:17:00

337

4277.5000

LSE

15:17:00

150

4277.5000

LSE

15:17:00

317

4278.0000

LSE

15:18:59

314

4278.0000

LSE

15:18:59

396

4279.5000

LSE

15:19:33

102

4279.5000

LSE

15:19:33

130

4279.5000

LSE

15:19:33

418

4279.5000

LSE

15:19:44

61

4279.0000

LSE

15:20:00

276

4279.0000

LSE

15:20:00

111

4279.0000

LSE

15:20:00

472

4278.5000

LSE

15:20:20

478

4278.0000

LSE

15:20:26

106

4275.0000

LSE

15:20:46

483

4275.5000

LSE

15:21:48

470

4277.5000

LSE

15:23:13

216

4277.5000

LSE

15:23:13

201

4277.5000

LSE

15:23:13

525

4277.0000

LSE

15:23:29

304

4276.5000

LSE

15:23:31

116

4276.5000

LSE

15:23:31

426

4276.0000

LSE

15:23:34

165

4275.0000

LSE

15:24:50

31

4275.0000

LSE

15:24:50

300

4275.0000

LSE

15:24:50

478

4275.5000

LSE

15:24:50

225

4273.5000

LSE

15:24:56

199

4273.5000

LSE

15:24:56

535

4273.0000

LSE

15:26:37

59

4273.0000

LSE

15:26:37

161

4272.5000

LSE

15:26:46

18

4272.5000

LSE

15:26:46

88

4272.5000

LSE

15:26:46

169

4272.5000

LSE

15:26:46

81

4272.0000

LSE

15:26:58

255

4272.0000

LSE

15:26:58

81

4272.0000

LSE

15:26:58

437

4270.5000

LSE

15:27:09

5

4273.0000

LSE

15:28:08

474

4274.0000

LSE

15:29:23

409

4274.0000

LSE

15:29:23

76

4273.5000

LSE

15:29:25

24

4273.5000

LSE

15:29:25

433

4273.5000

LSE

15:29:25

20

4273.5000

LSE

15:29:25

459

4275.0000

LSE

15:30:26

429

4274.5000

LSE

15:30:34

46

4274.0000

LSE

15:30:46

65

4274.0000

LSE

15:30:46

302

4274.0000

LSE

15:30:46

485

4274.0000

LSE

15:30:46

400

4273.0000

LSE

15:30:51

22

4273.0000

LSE

15:30:51

9

4273.0000

LSE

15:30:51

448

4275.0000

LSE

15:31:54

499

4275.0000

LSE

15:32:29

225

4274.5000

LSE

15:32:49

80

4274.5000

LSE

15:32:49

197

4274.5000

LSE

15:32:50

59

4274.5000

LSE

15:33:11

109

4274.5000

LSE

15:33:14

94

4274.5000

LSE

15:33:14

84

4274.5000

LSE

15:33:14

106

4274.5000

LSE

15:33:14

238

4274.0000

LSE

15:33:46

200

4274.0000

LSE

15:33:55

47

4274.0000

LSE

15:33:55

490

4273.5000

LSE

15:34:03

489

4272.0000

LSE

15:35:07

477

4271.5000

LSE

15:35:11

25

4272.5000

LSE

15:36:27

148

4272.5000

LSE

15:36:28

40

4272.5000

LSE

15:36:28

137

4272.5000

LSE

15:36:28

164

4272.5000

LSE

15:36:28

421

4273.5000

LSE

15:37:53

482

4274.0000

LSE

15:37:53

560

4273.0000

LSE

15:38:21

114

4273.0000

LSE

15:38:21

447

4273.0000

LSE

15:38:42

522

4276.0000

LSE

15:40:05

244

4276.0000

LSE

15:40:05

446

4276.0000

LSE

15:40:13

116

4276.5000

LSE

15:40:38

385

4276.5000

LSE

15:40:38

697

4277.5000

LSE

15:41:22

18

4277.0000

LSE

15:41:27

175

4277.0000

LSE

15:41:27

250

4277.0000

LSE

15:41:27

122

4277.0000

LSE

15:41:27

361

4277.0000

LSE

15:41:27

200

4275.5000

LSE

15:42:06

50

4275.5000

LSE

15:42:06

369

4275.0000

LSE

15:42:07

61

4275.0000

LSE

15:42:08

449

4274.5000

LSE

15:43:08

487

4274.0000

LSE

15:43:37

415

4273.5000

LSE

15:43:51

501

4273.0000

LSE

15:44:05

442

4272.0000

LSE

15:44:37

453

4271.0000

LSE

15:45:35

108

4271.0000

LSE

15:45:41

50

4271.0000

LSE

15:45:41

100

4271.0000

LSE

15:45:51

226

4271.0000

LSE

15:45:51

51

4271.0000

LSE

15:46:16

450

4271.0000

LSE

15:46:16

148

4270.5000

LSE

15:46:17

99

4270.5000

LSE

15:46:18

65

4270.5000

LSE

15:46:18

64

4270.5000

LSE

15:46:18

77

4270.5000

LSE

15:46:29

193

4269.5000

LSE

15:46:59

299

4269.5000

LSE

15:47:11

198

4270.0000

LSE

15:47:34

20

4270.0000

LSE

15:47:34

272

4270.0000

LSE

15:47:54

471

4269.5000

LSE

15:48:29

477

4271.0000

LSE

15:49:37

407

4271.0000

LSE

15:49:37

303

4271.5000

LSE

15:50:20

50

4271.5000

LSE

15:50:20

88

4271.5000

LSE

15:50:20

424

4271.5000

LSE

15:50:34

492

4271.0000

LSE

15:50:35

452

4273.0000

LSE

15:52:16

632

4272.5000

LSE

15:52:26

54

4272.5000

LSE

15:52:26

231

4272.5000

LSE

15:52:26

503

4272.0000

LSE

15:52:44

483

4271.5000

LSE

15:52:49

407

4270.0000

LSE

15:53:17

66

4268.5000

LSE

15:53:52

50

4268.5000

LSE

15:53:52

303

4268.5000

LSE

15:53:52

420

4268.5000

LSE

15:53:52

383

4266.5000

LSE

15:55:24

105

4266.5000

LSE

15:55:24

118

4269.5000

LSE

15:56:33

331

4269.5000

LSE

15:56:33

175

4269.5000

LSE

15:56:33

500

4270.0000

LSE

15:56:52

671

4270.5000

LSE

15:57:18

578

4270.5000

LSE

15:57:35

11

4270.5000

LSE

15:57:35

501

4270.5000

LSE

15:57:54

544

4269.5000

LSE

15:58:35

442

4270.0000

LSE

15:58:35

370

4269.0000

LSE

15:58:38

101

4269.0000

LSE

15:58:38

143

4268.5000

LSE

15:58:48

296

4268.5000

LSE

15:58:56

406

4268.0000

LSE

15:59:22

542

4269.0000

LSE

16:00:27

476

4268.5000

LSE

16:00:39

250

4268.0000

LSE

16:00:41

118

4268.0000

LSE

16:00:41

85

4268.0000

LSE

16:00:42

418

4268.5000

LSE

16:01:31

250

4268.5000

LSE

16:01:38

179

4268.5000

LSE

16:01:38

40

4268.5000

LSE

16:01:39

120

4268.0000

LSE

16:01:46

25

4268.0000

LSE

16:01:49

25

4268.0000

LSE

16:01:49

19

4268.0000

LSE

16:01:49

250

4268.0000

LSE

16:01:49

35

4268.0000

LSE

16:01:49

50

4267.5000

LSE

16:02:15

175

4267.5000

LSE

16:02:15

490

4267.0000

LSE

16:02:40

57

4267.5000

LSE

16:03:48

50

4267.5000

LSE

16:03:48

42

4267.5000

LSE

16:03:48

50

4267.5000

LSE

16:03:48

50

4267.5000

LSE

16:03:48

175

4267.5000

LSE

16:03:48

32

4267.5000

LSE

16:03:48

50

4267.5000

LSE

16:03:48

175

4267.5000

LSE

16:03:48

125

4267.5000

LSE

16:03:48

66

4267.5000

LSE

16:03:48

50

4267.5000

LSE

16:03:48

50

4267.5000

LSE

16:03:48

50

4267.5000

LSE

16:03:48

405

4267.5000

LSE

16:03:48

497

4268.5000

LSE

16:04:58

172

4268.5000

LSE

16:05:06

301

4268.5000

LSE

16:05:06

471

4268.5000

LSE

16:05:36

360

4268.5000

LSE

16:06:22

419

4268.5000

LSE

16:06:22

411

4268.5000

LSE

16:06:26

55

4268.5000

LSE

16:06:26

457

4268.0000

LSE

16:06:45

476

4268.0000

LSE

16:07:00

467

4268.5000

LSE

16:07:29

431

4268.0000

LSE

16:07:53

284

4268.0000

LSE

16:08:50

454

4268.0000

LSE

16:09:07

201

4268.0000

LSE

16:09:07

435

4267.5000

LSE

16:09:19

423

4266.5000

LSE

16:09:24

175

4268.0000

LSE

16:10:33

193

4269.0000

LSE

16:11:07

175

4269.0000

LSE

16:11:07

199

4269.0000

LSE

16:11:07

252

4268.5000

LSE

16:11:12

166

4268.5000

LSE

16:11:12

265

4268.5000

LSE

16:11:12

414

4268.5000

LSE

16:11:44

496

4268.5000

LSE

16:11:44

509

4270.0000

LSE

16:12:46

443

4269.5000

LSE

16:12:49

40

4269.5000

LSE

16:12:49

73

4269.0000

LSE

16:13:10

407

4269.0000

LSE

16:13:10

250

4269.0000

LSE

16:13:19

24

4269.0000

LSE

16:13:19

206

4269.0000

LSE

16:13:20

406

4268.5000

LSE

16:13:40

250

4269.0000

LSE

16:15:03

293

4269.0000

LSE

16:15:03

43

4269.0000

LSE

16:15:05

66

4269.0000

LSE

16:15:08

66

4270.5000

LSE

16:15:13

50

4270.5000

LSE

16:15:13

50

4270.5000

LSE

16:15:13

50

4270.5000

LSE

16:15:13

50

4270.5000

LSE

16:15:13

280

4270.5000

LSE

16:15:20

697

4271.0000

LSE

16:15:35

5

4270.5000

LSE

16:15:45

289

4270.5000

LSE

16:15:45

73

4270.5000

LSE

16:15:45

145

4270.5000

LSE

16:15:45

435

4270.0000

LSE

16:15:49

441

4269.5000

LSE

16:16:00

207

4271.5000

LSE

16:18:08

50

4271.5000

LSE

16:18:08

175

4271.5000

LSE

16:18:08

250

4271.5000

LSE

16:18:08

1394

4271.5000

LSE

16:18:08

469

4271.0000

LSE

16:18:35

227

4270.5000

LSE

16:18:49

252

4270.5000

LSE

16:18:49

493

4270.5000

LSE

16:18:49

469

4271.0000

LSE

16:19:47

66

4271.5000

LSE

16:20:18

303

4271.5000

LSE

16:20:18

26

4271.5000

LSE

16:20:18

50

4271.5000

LSE

16:20:18

50

4271.5000

LSE

16:20:18

50

4271.5000

LSE

16:20:18

175

4272.0000

LSE

16:21:16

804

4272.0000

LSE

16:21:16

408

4272.0000

LSE

16:21:16

200

4272.5000

LSE

16:22:31

283

4273.0000

LSE

16:22:31

50

4273.0000

LSE

16:22:31

175

4272.5000

LSE

16:22:31

50

4273.0000

LSE

16:22:31

175

4273.0000

LSE

16:22:31

300

4273.0000

LSE

16:22:31

66

4273.0000

LSE

16:22:31

50

4273.0000

LSE

16:22:31

50

4273.0000

LSE

16:22:31

311

4273.0000

LSE

16:22:31

266

4272.5000

LSE

16:22:31

207

4273.0000

LSE

16:22:47

175

4274.5000

LSE

16:23:13

311

4274.5000

LSE

16:23:16

175

4274.5000

LSE

16:23:16

657

4274.0000

LSE

16:23:19

460

4273.0000

LSE

16:23:45

550

4273.0000

LSE

16:24:17

273

4274.5000

LSE

16:25:12

273

4274.5000

LSE

16:25:12

66

4274.5000

LSE

16:25:12

175

4274.5000

LSE

16:25:12

175

4274.5000

LSE

16:25:12

260

4274.5000

LSE

16:25:12

23

4274.0000

LSE

16:25:17

55

4274.0000

LSE

16:25:17

354

4274.0000

LSE

16:25:17

124

4273.5000

LSE

16:25:27

233

4273.5000

LSE

16:25:27

90

4273.5000

LSE

16:25:27

778

4273.5000

LSE

16:25:58

71

4273.5000

LSE

16:25:58

435

4273.0000

LSE

16:26:00

31

4273.0000

LSE

16:26:00

384

4273.0000

LSE

16:26:00

297

4272.5000

LSE

16:26:12

144

4272.5000

LSE

16:26:35

190

4272.0000

LSE

16:26:58

110

4272.0000

LSE

16:26:58

556

4272.0000

LSE

16:26:58

110

4272.0000

LSE

16:27:12

228

4272.0000

LSE

16:27:12

147

4272.0000

LSE

16:27:29

382

4272.0000

LSE

16:27:29

618

4272.0000

LSE

16:27:29

471

4272.0000

LSE

16:27:29

89

4272.0000

LSE

16:27:29

102

4272.0000

LSE

16:27:29

175

4272.0000

LSE

16:27:44

250

4272.0000

LSE

16:27:45

365

4272.0000

LSE

16:27:46

292

4271.5000

LSE

16:28:11

654

4271.5000

LSE

16:28:11

35

4271.5000

LSE

16:28:11

119

4271.5000

LSE

16:28:11

522

4271.0000

LSE

16:28:36

60

4271.0000

LSE

16:28:36

4

4271.0000

LSE

16:28:36

3

4271.0000

LSE

16:28:36

334

4271.0000

LSE

16:28:38

116

4271.0000

LSE

16:28:38

546

4271.5000

LSE

16:28:54

200

4271.5000

LSE

16:29:02

220

4271.5000

LSE

16:29:02

175

4271.5000

LSE

16:29:17

180

4271.5000

LSE

16:29:17

273

4271.0000

LSE

16:29:39

12

4265.5000

Turquoise

08:25:43

321

4265.0000

Turquoise

08:25:46

319

4269.5000

Turquoise

08:33:45

318

4276.0000

Turquoise

08:40:38

319

4274.5000

Turquoise

08:49:13

15

4274.5000

Turquoise

08:49:13

288

4271.0000

Turquoise

08:55:27

41

4269.0000

Turquoise

09:02:18

285

4269.0000

Turquoise

09:02:18

60

4270.5000

Turquoise

09:10:06

291

4271.0000

Turquoise

09:12:16

352

4274.0000

Turquoise

09:20:54

100

4277.5000

Turquoise

09:29:46

136

4277.5000

Turquoise

09:29:46

178

4277.0000

Turquoise

09:36:56

166

4277.0000

Turquoise

09:37:01

294

4283.5000

Turquoise

09:45:06

336

4281.5000

Turquoise

09:54:29

70

4279.0000

Turquoise

10:04:45

80

4279.0000

Turquoise

10:04:45

78

4279.0000

Turquoise

10:04:45

119

4269.0000

Turquoise

10:12:47

180

4269.0000

Turquoise

10:12:47

344

4274.5000

Turquoise

10:23:27

346

4275.0000

Turquoise

10:36:15

196

4270.0000

Turquoise

10:47:45

13

4270.0000

Turquoise

10:47:45

36

4270.0000

Turquoise

10:47:45

46

4270.0000

Turquoise

10:47:45

13

4270.0000

Turquoise

10:47:45

22

4270.0000

Turquoise

10:47:45

298

4270.5000

Turquoise

10:58:07

327

4268.5000

Turquoise

11:12:14

294

4265.0000

Turquoise

11:22:53

303

4261.5000

Turquoise

11:33:23

100

4263.5000

Turquoise

11:47:00

223

4263.5000

Turquoise

11:47:25

81

4261.5000

Turquoise

11:56:33

152

4261.5000

Turquoise

11:56:33

8

4261.5000

Turquoise

11:56:54

19

4261.5000

Turquoise

11:56:54

42

4261.5000

Turquoise

11:56:54

14

4261.5000

Turquoise

11:56:54

305

4264.0000

Turquoise

12:06:56

100

4268.5000

Turquoise

12:18:37

70

4268.5000

Turquoise

12:18:37

100

4269.5000

Turquoise

12:25:30

60

4269.5000

Turquoise

12:25:30

347

4268.5000

Turquoise

12:32:13

102

4266.5000

Turquoise

12:46:32

100

4266.5000

Turquoise

12:46:32

100

4266.5000

Turquoise

12:46:32

99

4267.5000

Turquoise

12:57:58

189

4267.5000

Turquoise

12:57:58

298

4270.5000

Turquoise

13:09:27

313

4275.0000

Turquoise

13:22:20

8

4277.5000

Turquoise

13:30:54

250

4277.5000

Turquoise

13:31:00

31

4277.5000

Turquoise

13:31:01

60

4277.0000

Turquoise

13:39:09

102

4277.0000

Turquoise

13:39:09

172

4277.0000

Turquoise

13:39:09

290

4279.5000

Turquoise

13:49:48

64

4280.0000

Turquoise

14:00:06

4

4280.0000

Turquoise

14:00:06

38

4280.0000

Turquoise

14:00:06

94

4280.0000

Turquoise

14:00:06

98

4280.0000

Turquoise

14:00:06

118

4283.5000

Turquoise

14:06:24

54

4283.5000

Turquoise

14:06:41

118

4283.5000

Turquoise

14:08:30

196

4283.0000

Turquoise

14:13:58

77

4283.0000

Turquoise

14:13:58

77

4283.0000

Turquoise

14:14:11

171

4283.5000

Turquoise

14:24:47

180

4283.5000

Turquoise

14:25:03

337

4279.0000

Turquoise

14:30:28

328

4284.5000

Turquoise

14:34:16

107

4285.5000

Turquoise

14:38:26

82

4285.5000

Turquoise

14:38:26

107

4285.5000

Turquoise

14:39:00

31

4285.5000

Turquoise

14:39:00

250

4289.5000

Turquoise

14:43:40

36

4289.5000

Turquoise

14:43:46

214

4284.0000

Turquoise

14:47:09

120

4284.0000

Turquoise

14:47:09

 

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
 
 
POSKZGGVKLLGMZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings