Transaction in Own Shares

RNS Number : 5624O
Unilever PLC
08 October 2021
 

08 October 2021



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




Ordinary Shares



Date of purchases:


08 October 2021

Number of ordinary shares purchased:


620,204

Highest price paid per share:


GBp 3,888.0000

Lowest price paid per share:


GBp 3,842.5000

Volume weighted average price paid per share:


GBp 3,863.7574




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 48,858,976 of its ordinary shares in treasury and has 2,580,384,796 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,863.3090

379,285

BATS

3,863.4459

93,251

Chi-X

3,865.4178

113,554

Turquoise

3,864.0665

34,114








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

420

3,868.50

BATE

08:03:57

407

3,882.50

BATE

08:08:31

152

3,886.50

BATE

08:10:47

300

3,886.50

BATE

08:10:47

405

3,886.00

BATE

08:10:48

373

3,885.50

BATE

08:11:50

438

3,887.00

BATE

08:13:13

449

3,886.50

BATE

08:14:43

24

3,882.00

BATE

08:16:45

287

3,882.00

BATE

08:16:45

86

3,882.00

BATE

08:16:45

407

3,882.50

BATE

08:16:45

239

3,883.00

BATE

08:18:03

35

3,883.00

BATE

08:18:03

111

3,883.00

BATE

08:18:06

144

3,881.50

BATE

08:19:04

150

3,881.50

BATE

08:19:04

94

3,881.50

BATE

08:19:04

443

3,888.00

BATE

08:21:19

82

3,886.50

BATE

08:21:36

299

3,886.50

BATE

08:21:36

409

3,882.50

BATE

08:23:23

396

3,882.50

BATE

08:24:34

37

3,882.50

BATE

08:25:09

267

3,878.50

BATE

08:26:23

132

3,878.50

BATE

08:26:23

35

3,878.50

BATE

08:26:23

375

3,875.50

BATE

08:29:13

171

3,875.50

BATE

08:30:31

252

3,875.50

BATE

08:30:31

290

3,877.00

BATE

08:35:52

74

3,877.00

BATE

08:35:52

74

3,877.00

BATE

08:35:52

465

3,878.00

BATE

08:35:52

419

3,878.00

BATE

08:38:38

16

3,878.00

BATE

08:38:38

452

3,876.00

BATE

08:38:39

416

3,874.00

BATE

08:41:07

190

3,874.00

BATE

08:45:45

190

3,874.00

BATE

08:45:45

435

3,872.00

BATE

08:47:56

284

3,871.00

BATE

08:49:45

116

3,871.00

BATE

08:50:28

16

3,871.00

BATE

08:50:28

28

3,871.00

BATE

08:50:28

459

3,868.50

BATE

08:52:01

427

3,863.00

BATE

08:54:30

26

3,862.00

BATE

08:57:51

38

3,862.00

BATE

08:57:51

26

3,862.00

BATE

08:57:51

89

3862.0000

BATE

08:57:51

261

3862.0000

BATE

08:57:51

214

3863.0000

BATE

09:00:01

25

3863.0000

BATE

09:00:01

126

3863.0000

BATE

09:00:01

166

3864.0000

BATE

09:02:40

24

3864.0000

BATE

09:02:40

245

3864.0000

BATE

09:02:40

284

3860.0000

BATE

09:07:38

143

3860.0000

BATE

09:07:38

404

3858.5000

BATE

09:09:04

35

3854.5000

BATE

09:14:15

25

3854.5000

BATE

09:14:15

310

3854.5000

BATE

09:14:16

458

3852.5000

BATE

09:16:52

165

3852.5000

BATE

09:19:42

35

3852.5000

BATE

09:19:42

48

3852.5000

BATE

09:19:43

39

3852.5000

BATE

09:19:43

100

3852.5000

BATE

09:19:43

55

3851.5000

BATE

09:19:59

210

3851.5000

BATE

09:19:59

145

3851.5000

BATE

09:19:59

21

3851.5000

BATE

09:19:59

388

3850.0000

BATE

09:21:29

250

3849.0000

BATE

09:22:37

24

3849.0000

BATE

09:22:37

74

3848.5000

BATE

09:22:43

201

3848.5000

BATE

09:22:43

149

3848.5000

BATE

09:22:43

436

3848.5000

BATE

09:23:24

287

3851.0000

BATE

09:25:49

144

3851.0000

BATE

09:25:51

11

3851.0000

BATE

09:25:51

300

3852.0000

BATE

09:28:33

90

3852.0000

BATE

09:28:33

13

3852.0000

BATE

09:28:34

21

3852.0000

BATE

09:28:34

87

3851.5000

BATE

09:30:31

317

3851.5000

BATE

09:30:31

93

3849.5000

BATE

09:32:42

309

3850.5000

BATE

09:33:53

101

3850.5000

BATE

09:33:53

443

3856.0000

BATE

09:37:54

82

3853.5000

BATE

09:38:40

250

3853.5000

BATE

09:38:40

56

3853.5000

BATE

09:38:40

58

3852.5000

BATE

09:40:08

432

3853.0000

BATE

09:40:08

412

3852.5000

BATE

09:41:30

457

3850.5000

BATE

09:44:15

354

3851.0000

BATE

09:47:28

47

3851.0000

BATE

09:47:28

379

3847.5000

BATE

09:49:54

17

3847.5000

BATE

09:49:54

32

3847.5000

BATE

09:49:54

403

3845.5000

BATE

09:51:27

113

3843.0000

BATE

09:53:50

353

3843.5000

BATE

09:54:02

27

3843.5000

BATE

09:54:02

152

3844.5000

BATE

09:56:54

413

3850.0000

BATE

09:59:22

239

3847.5000

BATE

10:04:11

160

3847.5000

BATE

10:04:11

183

3850.5000

BATE

10:08:41

181

3850.5000

BATE

10:08:42

36

3850.5000

BATE

10:08:42

432

3849.5000

BATE

10:08:47

210

3848.5000

BATE

10:21:31

85

3848.5000

BATE

10:21:31

72

3848.5000

BATE

10:21:33

38

3848.5000

BATE

10:21:33

462

3852.0000

BATE

10:29:42

188

3845.5000

BATE

10:33:13

247

3845.5000

BATE

10:33:13

214

3842.5000

BATE

10:33:14

246

3842.5000

BATE

10:33:16

26

3843.0000

BATE

10:34:07

148

3851.0000

BATE

10:37:28

189

3851.5000

BATE

10:37:41

29

3851.5000

BATE

10:38:02

149

3851.5000

BATE

10:38:02

196

3851.5000

BATE

10:38:02

15

3851.5000

BATE

10:38:02

72

3851.5000

BATE

10:38:02

152

3851.5000

BATE

10:38:02

387

3852.5000

BATE

10:38:41

63

3852.0000

BATE

10:40:26

93

3852.0000

BATE

10:40:26

239

3852.0000

BATE

10:40:26

455

3855.0000

BATE

10:42:20

460

3852.0000

BATE

10:51:46

431

3851.5000

BATE

10:53:40

399

3851.5000

BATE

10:56:24

51

3852.0000

BATE

10:57:27

100

3852.0000

BATE

10:57:27

6

3852.0000

BATE

10:57:27

51

3852.0000

BATE

10:57:27

189

3852.0000

BATE

10:57:27

28

3852.0000

BATE

10:58:14

349

3852.0000

BATE

10:58:33

393

3852.0000

BATE

11:00:22

420

3851.5000

BATE

11:02:26

38

3851.5000

BATE

11:02:37

402

3851.5000

BATE

11:02:37

383

3851.5000

BATE

11:04:41

380

3851.5000

BATE

11:05:08

309

3851.0000

BATE

11:05:20

91

3851.0000

BATE

11:05:28

241

3852.0000

BATE

11:06:30

155

3852.0000

BATE

11:07:05

100

3851.5000

BATE

11:08:00

192

3851.5000

BATE

11:08:00

101

3851.5000

BATE

11:08:00

6

3851.5000

BATE

11:08:14

21

3857.5000

BATE

11:11:08

3

3857.5000

BATE

11:11:10

160

3857.5000

BATE

11:11:10

51

3857.5000

BATE

11:11:10

179

3857.5000

BATE

11:11:10

247

3856.0000

BATE

11:11:15

212

3856.0000

BATE

11:11:15

38

3856.0000

BATE

11:11:15

100

3856.0000

BATE

11:11:15

199

3856.0000

BATE

11:11:15

48

3856.0000

BATE

11:11:15

258

3853.0000

BATE

11:12:19

186

3853.0000

BATE

11:12:19

16

3853.0000

BATE

11:14:19

35

3853.0000

BATE

11:14:19

72

3853.0000

BATE

11:14:19

19

3853.0000

BATE

11:14:19

52

3853.0000

BATE

11:14:19

39

3853.0000

BATE

11:14:19

22

3853.0000

BATE

11:14:19

135

3853.0000

BATE

11:14:19

107

3852.0000

BATE

11:19:44

100

3852.0000

BATE

11:19:44

105

3852.0000

BATE

11:20:08

79

3852.0000

BATE

11:20:08

168

3853.0000

BATE

11:25:42

245

3853.0000

BATE

11:25:42

177

3850.5000

BATE

11:27:31

292

3859.5000

BATE

11:39:23

160

3859.5000

BATE

11:39:23

448

3860.0000

BATE

11:39:23

428

3859.5000

BATE

11:41:43

86

3857.5000

BATE

11:42:47

107

3857.5000

BATE

11:42:48

179

3857.5000

BATE

11:42:48

38

3857.5000

BATE

11:42:48

346

3856.5000

BATE

11:48:40

38

3856.5000

BATE

11:48:51

153

3856.0000

BATE

11:49:39

223

3856.0000

BATE

11:49:43

293

3857.0000

BATE

11:50:49

87

3857.0000

BATE

11:50:49

17

3856.0000

BATE

11:51:48

14

3856.0000

BATE

11:51:48

398

3856.0000

BATE

11:52:41

261

3854.5000

BATE

11:56:23

31

3854.5000

BATE

11:56:23

123

3854.5000

BATE

11:56:23

438

3854.0000

BATE

12:02:00

7

3854.0000

BATE

12:02:00

489

3854.0000

BATE

12:02:00

7

3854.0000

BATE

12:02:04

52

3854.5000

BATE

12:06:01

1

3854.5000

BATE

12:06:01

48

3854.5000

BATE

12:06:01

141

3854.5000

BATE

12:06:01

40

3854.5000

BATE

12:06:01

8

3854.5000

BATE

12:06:01

50

3854.5000

BATE

12:06:01

100

3854.5000

BATE

12:06:01

56

3854.0000

BATE

12:06:04

347

3854.5000

BATE

12:06:23

58

3854.5000

BATE

12:06:23

100

3853.0000

BATE

12:07:48

164

3853.0000

BATE

12:07:48

166

3853.0000

BATE

12:08:04

242

3853.0000

BATE

12:10:28

64

3853.0000

BATE

12:10:46

21

3853.0000

BATE

12:10:46

79

3853.0000

BATE

12:10:46

8

3854.5000

BATE

12:18:01

30

3854.5000

BATE

12:18:01

131

3854.5000

BATE

12:18:01

15

3854.5000

BATE

12:18:01

40

3854.5000

BATE

12:18:01

15

3854.5000

BATE

12:18:01

75

3854.5000

BATE

12:18:01

80

3854.5000

BATE

12:18:01

45

3854.5000

BATE

12:18:01

115

3855.5000

BATE

12:18:31

148

3855.5000

BATE

12:18:31

131

3855.5000

BATE

12:18:31

378

3855.0000

BATE

12:18:43

354

3857.0000

BATE

12:22:00

108

3857.0000

BATE

12:22:01

421

3857.5000

BATE

12:22:50

8

3857.5000

BATE

12:22:54

377

3856.0000

BATE

12:24:15

237

3854.5000

BATE

12:25:39

438

3861.0000

BATE

12:30:12

75

3861.0000

BATE

12:30:12

403

3861.0000

BATE

12:30:12

173

3862.0000

BATE

12:34:23

268

3862.0000

BATE

12:34:23

182

3861.5000

BATE

12:35:44

220

3861.5000

BATE

12:35:44

62

3860.5000

BATE

12:36:59

381

3860.5000

BATE

12:36:59

10

3860.5000

BATE

12:37:09

9

3861.0000

BATE

12:37:35

441

3861.0000

BATE

12:38:16

404

3860.0000

BATE

12:40:26

11

3860.0000

BATE

12:41:37

251

3861.5000

BATE

12:45:09

29

3861.5000

BATE

12:45:09

13

3861.5000

BATE

12:45:09

137

3861.5000

BATE

12:45:09

398

3863.5000

BATE

12:47:26

161

3865.5000

BATE

12:48:17

35

3865.5000

BATE

12:48:17

177

3865.5000

BATE

12:48:17

328

3865.0000

BATE

12:48:18

64

3865.0000

BATE

12:48:21

217

3865.0000

BATE

12:50:21

9

3865.0000

BATE

12:50:48

182

3865.0000

BATE

12:50:48

429

3863.0000

BATE

12:52:33

49

3861.5000

BATE

12:54:15

57

3861.5000

BATE

12:54:15

413

3861.0000

BATE

12:54:38

79

3861.0000

BATE

13:00:24

305

3861.0000

BATE

13:00:24

145

3861.0000

BATE

13:03:07

387

3862.0000

BATE

13:03:48

20

3862.0000

BATE

13:03:48

40

3862.0000

BATE

13:03:48

266

3863.0000

BATE

13:06:39

104

3863.0000

BATE

13:06:39

156

3865.5000

BATE

13:10:41

64

3865.5000

BATE

13:10:41

141

3865.5000

BATE

13:10:41

72

3865.5000

BATE

13:10:42

59

3866.5000

BATE

13:12:28

351

3866.5000

BATE

13:12:30

13

3866.5000

BATE

13:12:30

439

3865.5000

BATE

13:16:15

28

3865.5000

BATE

13:17:15

67

3865.5000

BATE

13:17:15

178

3865.5000

BATE

13:17:15

69

3865.5000

BATE

13:17:15

118

3865.5000

BATE

13:17:15

87

3865.5000

BATE

13:20:00

21

3865.5000

BATE

13:20:00

11

3865.5000

BATE

13:20:00

35

3865.5000

BATE

13:20:00

5

3865.5000

BATE

13:20:00

13

3865.5000

BATE

13:20:00

250

3865.5000

BATE

13:20:00

21

3865.5000

BATE

13:20:00

446

3865.0000

BATE

13:26:57

46

3865.5000

BATE

13:26:57

196

3865.5000

BATE

13:26:57

9

3865.5000

BATE

13:26:57

28

3865.5000

BATE

13:26:57

13

3865.5000

BATE

13:26:57

132

3865.5000

BATE

13:26:57

18

3865.5000

BATE

13:26:57

372

3863.0000

BATE

13:27:10

244

3863.0000

BATE

13:27:39

1

3863.0000

BATE

13:27:39

202

3863.0000

BATE

13:27:39

12

3861.0000

BATE

13:28:01

137

3861.0000

BATE

13:28:01

44

3861.0000

BATE

13:28:01

152

3861.0000

BATE

13:28:01

44

3861.0000

BATE

13:28:01

445

3858.5000

BATE

13:28:44

32

3860.5000

BATE

13:30:01

110

3860.5000

BATE

13:30:01

235

3860.5000

BATE

13:30:01

446

3857.5000

BATE

13:30:33

169

3862.0000

BATE

13:33:13

81

3862.0000

BATE

13:33:13

301

3862.0000

BATE

13:33:13

37

3864.5000

BATE

13:34:53

37

3864.5000

BATE

13:34:53

11

3864.5000

BATE

13:34:53

250

3864.5000

BATE

13:34:53

86

3864.5000

BATE

13:34:53

93

3864.5000

BATE

13:34:53

109

3863.5000

BATE

13:35:19

20

3863.5000

BATE

13:35:19

247

3863.5000

BATE

13:35:19

412

3872.5000

BATE

13:40:04

421

3871.0000

BATE

13:42:20

314

3867.5000

BATE

13:44:27

101

3867.5000

BATE

13:44:27

45

3864.5000

BATE

13:48:01

329

3864.5000

BATE

13:48:01

422

3862.5000

BATE

13:50:59

364

3863.5000

BATE

13:51:58

22

3863.5000

BATE

13:51:59

446

3864.0000

BATE

13:53:34

26

3866.0000

BATE

13:57:36

399

3866.0000

BATE

13:57:36

51

3867.5000

BATE

14:00:11

236

3867.5000

BATE

14:00:11

459

3869.0000

BATE

14:00:53

260

3873.0000

BATE

14:03:10

126

3873.0000

BATE

14:03:10

65

3873.0000

BATE

14:03:10

373

3872.5000

BATE

14:03:18

459

3873.0000

BATE

14:05:00

397

3872.0000

BATE

14:09:07

370

3877.0000

BATE

14:16:13

233

3877.5000

BATE

14:19:16

217

3877.5000

BATE

14:19:16

439

3877.5000

BATE

14:22:25

25

3876.0000

BATE

14:26:49

399

3876.0000

BATE

14:26:49

183

3873.5000

BATE

14:30:52

42

3873.5000

BATE

14:30:52

26

3877.5000

BATE

14:32:47

81

3877.5000

BATE

14:32:47

137

3877.5000

BATE

14:32:47

454

3878.0000

BATE

14:32:47

158

3877.5000

BATE

14:33:00

52

3881.5000

BATE

14:35:29

355

3881.5000

BATE

14:35:29

371

3879.5000

BATE

14:37:00

26

3879.5000

BATE

14:37:05

284

3881.0000

BATE

14:40:00

172

3881.0000

BATE

14:40:01

455

3879.0000

BATE

14:43:36

61

3879.5000

BATE

14:46:09

71

3879.5000

BATE

14:46:09

318

3879.5000

BATE

14:46:09

192

3879.0000

BATE

14:49:13

105

3879.0000

BATE

14:49:19

102

3879.0000

BATE

14:49:19

146

3879.5000

BATE

14:50:01

49

3879.5000

BATE

14:50:01

62

3879.5000

BATE

14:50:01

439

3879.5000

BATE

14:50:14

125

3879.5000

BATE

14:50:14

452

3878.0000

BATE

14:51:55

407

3876.0000

BATE

14:52:31

42

3876.0000

BATE

14:52:44

380

3875.5000

BATE

14:53:14

372

3874.5000

BATE

14:55:00

119

3874.0000

BATE

14:55:00

432

3872.0000

BATE

14:56:03

225

3876.0000

BATE

14:59:11

212

3876.0000

BATE

14:59:11

9

3876.0000

BATE

14:59:11

460

3876.5000

BATE

15:02:54

454

3874.0000

BATE

15:05:12

20

3874.5000

BATE

15:06:00

78

3874.5000

BATE

15:06:00

143

3874.5000

BATE

15:06:00

132

3874.5000

BATE

15:06:15

93

3873.5000

BATE

15:07:30

28

3873.5000

BATE

15:07:30

308

3873.5000

BATE

15:07:30

273

3873.5000

BATE

15:09:30

79

3873.5000

BATE

15:09:33

48

3873.5000

BATE

15:09:33

11

3873.5000

BATE

15:09:33

437

3865.0000

BATE

15:10:55

433

3863.5000

BATE

15:13:05

176

3859.5000

BATE

15:16:07

122

3859.5000

BATE

15:16:07

20

3859.5000

BATE

15:16:07

28

3859.5000

BATE

15:16:07

28

3859.5000

BATE

15:16:07

24

3859.5000

BATE

15:16:07

397

3860.5000

BATE

15:17:22

137

3862.5000

BATE

15:21:06

100

3862.5000

BATE

15:21:07

183

3862.5000

BATE

15:21:07

37

3862.5000

BATE

15:21:28

239

3862.5000

BATE

15:21:28

180

3862.5000

BATE

15:21:28

312

3863.0000

BATE

15:24:04

74

3863.0000

BATE

15:24:29

152

3862.0000

BATE

15:26:35

67

3862.0000

BATE

15:26:35

215

3862.0000

BATE

15:26:35

20

3862.0000

BATE

15:26:35

7

3862.0000

BATE

15:26:36

172

3862.5000

BATE

15:29:53

185

3862.5000

BATE

15:29:53

15

3862.5000

BATE

15:29:53

24

3862.5000

BATE

15:29:53

411

3863.5000

BATE

15:31:02

434

3864.0000

BATE

15:32:50

49

3864.5000

BATE

15:34:04

127

3864.5000

BATE

15:34:04

84

3864.5000

BATE

15:34:04

99

3864.5000

BATE

15:34:04

62

3864.5000

BATE

15:34:04

197

3864.5000

BATE

15:37:10

384

3867.5000

BATE

15:39:15

13

3864.5000

BATE

15:41:23

135

3864.5000

BATE

15:41:23

268

3865.0000

BATE

15:42:38

37

3865.0000

BATE

15:42:38

18

3865.0000

BATE

15:42:38

51

3865.0000

BATE

15:42:38

433

3867.5000

BATE

15:45:19

407

3866.0000

BATE

15:47:32

37

3866.0000

BATE

15:49:15

419

3864.0000

BATE

15:51:12

84

3864.0000

BATE

15:55:58

350

3864.0000

BATE

15:55:58

145

3863.0000

BATE

15:59:42

226

3863.0000

BATE

15:59:42

79

3863.0000

BATE

16:03:31

461

3864.0000

BATE

16:04:25

106

3865.5000

BATE

16:05:47

250

3865.5000

BATE

16:05:47

84

3865.5000

BATE

16:05:47

452

3865.5000

BATE

16:07:46

203

3865.0000

BATE

16:07:51

129

3867.0000

BATE

16:11:10

296

3867.0000

BATE

16:11:10

396

3864.0000

BATE

16:14:05

93

3861.5000

BATE

16:16:24

27

3861.5000

BATE

16:16:24

78

3861.5000

BATE

16:16:24

8

3861.5000

BATE

16:16:24

34

3861.5000

BATE

16:16:24

20

3861.5000

BATE

16:16:24

160

3861.5000

BATE

16:16:24

150

3862.5000

BATE

16:18:28

10

3862.5000

BATE

16:18:28

265

3862.5000

BATE

16:18:28

45

3865.0000

BATE

16:20:12

38

3865.0000

BATE

16:20:12

13

3865.0000

BATE

16:20:12

82

3865.0000

BATE

16:20:12

248

3865.0000

BATE

16:20:12

119

3863.0000

BATE

16:21:01

257

3863.0000

BATE

16:21:01

250

3862.5000

BATE

16:22:25

74

3862.5000

BATE

16:22:25

19

3862.5000

BATE

16:22:25

88

3862.5000

BATE

16:22:25

250

3862.5000

BATE

16:22:25

189

3862.5000

BATE

16:22:25

205

3863.0000

BATE

16:23:26

17

3863.0000

BATE

16:23:32

224

3863.0000

BATE

16:23:32

15

3863.0000

BATE

16:23:32

428

3864.5000

BATE

16:25:10

1

3863.5000

BATE

16:26:52

217

3863.5000

BATE

16:27:02

250

3864.5000

BATE

16:27:23

275

3864.5000

BATE

16:27:23

9

3864.0000

BATE

16:27:23

26

3864.5000

BATE

16:27:24

50

3865.0000

BATE

16:27:42

100

3865.0000

BATE

16:27:42

100

3865.0000

BATE

16:27:42

86

3865.0000

BATE

16:27:42

74

3865.0000

BATE

16:27:42

78

3864.5000

BATE

16:28:14

149

3864.5000

BATE

16:28:14

40

3864.5000

BATE

16:28:14

86

3864.5000

BATE

16:28:14

84

3864.0000

BATE

16:28:14

86

3864.0000

BATE

16:28:14

197

3866.0000

BATE

16:28:47

86

3866.0000

BATE

16:28:47

45

3866.0000

BATE

16:28:47

50

3865.5000

BATE

16:28:47

86

3865.5000

BATE

16:28:47

419

3868.5000

CHIX

08:03:57

33

3873.0000

CHIX

08:05:14

406

3873.0000

CHIX

08:05:14

377

3887.5000

CHIX

08:10:41

506

3886.0000

CHIX

08:10:48

86

3885.0000

CHIX

08:10:54

94

3885.0000

CHIX

08:10:54

262

3885.0000

CHIX

08:10:55

18

3885.0000

CHIX

08:10:55

462

3885.5000

CHIX

08:11:50

155

3887.5000

CHIX

08:13:13

300

3887.5000

CHIX

08:13:13

413

3887.0000

CHIX

08:13:13

461

3882.0000

CHIX

08:16:34

289

3883.5000

CHIX

08:17:06

156

3883.5000

CHIX

08:17:06

395

3883.0000

CHIX

08:18:06

130

3885.0000

CHIX

08:20:17

20

3885.0000

CHIX

08:20:17

23

3885.0000

CHIX

08:20:17

337

3885.0000

CHIX

08:20:17

393

3887.5000

CHIX

08:21:24

7

3887.5000

CHIX

08:21:24

207

3886.5000

CHIX

08:21:36

175

3886.5000

CHIX

08:21:36

422

3883.5000

CHIX

08:22:13

61

3882.5000

CHIX

08:25:09

397

3882.5000

CHIX

08:25:09

433

3879.0000

CHIX

08:26:20

440

3875.5000

CHIX

08:28:14

371

3876.0000

CHIX

08:29:52

258

3876.0000

CHIX

08:30:28

100

3876.0000

CHIX

08:30:28

393

3875.5000

CHIX

08:30:31

60

3876.0000

CHIX

08:30:31

29

3876.0000

CHIX

08:30:31

18

3876.0000

CHIX

08:32:06

82

3876.0000

CHIX

08:32:06

435

3877.0000

CHIX

08:33:34

295

3878.0000

CHIX

08:35:25

87

3878.0000

CHIX

08:35:52

425

3878.0000

CHIX

08:38:38

65

3873.5000

CHIX

08:38:39

10

3873.5000

CHIX

08:38:39

400

3876.0000

CHIX

08:38:39

378

3877.0000

CHIX

08:38:39

307

3874.5000

CHIX

08:39:04

145

3874.5000

CHIX

08:39:04

72

3873.0000

CHIX

08:41:08

355

3873.0000

CHIX

08:41:08

342

3874.5000

CHIX

08:45:14

80

3874.5000

CHIX

08:45:40

250

3869.5000

CHIX

08:46:57

154

3869.5000

CHIX

08:46:58

215

3871.5000

CHIX

08:48:42

2

3871.5000

CHIX

08:48:42

42

3871.5000

CHIX

08:48:42

39

3871.5000

CHIX

08:48:42

115

3871.5000

CHIX

08:48:42

80

3871.0000

CHIX

08:50:28

34

3871.0000

CHIX

08:50:28

270

3871.0000

CHIX

08:50:28

86

3867.5000

CHIX

08:52:04

299

3867.5000

CHIX

08:52:04

84

3859.0000

CHIX

08:55:42

318

3859.0000

CHIX

08:55:42

403

3863.0000

CHIX

08:57:33

4

3863.0000

CHIX

08:57:33

27

3863.0000

CHIX

08:57:33

101

3865.0000

CHIX

09:01:05

312

3865.0000

CHIX

09:01:05

385

3861.0000

CHIX

09:04:25

390

3858.5000

CHIX

09:09:04

427

3856.0000

CHIX

09:12:48

5

3856.0000

CHIX

09:12:56

60

3854.0000

CHIX

09:15:23

377

3854.0000

CHIX

09:15:23

4

3854.0000

CHIX

09:15:23

417

3853.0000

CHIX

09:17:37

70

3849.5000

CHIX

09:18:23

108

3853.0000

CHIX

09:19:39

101

3853.0000

CHIX

09:19:42

150

3853.0000

CHIX

09:19:42

100

3853.0000

CHIX

09:19:42

422

3851.0000

CHIX

09:21:26

201

3849.0000

CHIX

09:22:43

16

3849.0000

CHIX

09:22:43

217

3849.0000

CHIX

09:22:43

100

3846.0000

CHIX

09:23:56

100

3846.0000

CHIX

09:23:56

51

3846.0000

CHIX

09:23:56

67

3846.0000

CHIX

09:23:58

389

3851.5000

CHIX

09:25:30

332

3850.0000

CHIX

09:25:59

78

3850.0000

CHIX

09:25:59

451

3852.5000

CHIX

09:28:33

166

3851.0000

CHIX

09:30:31

42

3851.0000

CHIX

09:30:31

166

3851.0000

CHIX

09:30:31

422

3850.5000

CHIX

09:33:21

2

3850.5000

CHIX

09:33:53

42

3850.5000

CHIX

09:34:45

139

3850.5000

CHIX

09:34:45

250

3850.5000

CHIX

09:34:45

292

3856.0000

CHIX

09:36:44

146

3856.0000

CHIX

09:36:44

100

3854.5000

CHIX

09:37:54

349

3854.5000

CHIX

09:37:54

134

3852.0000

CHIX

09:39:29

247

3852.0000

CHIX

09:39:29

25

3853.0000

CHIX

09:41:30

426

3853.0000

CHIX

09:41:30

175

3851.0000

CHIX

09:43:01

60

3851.0000

CHIX

09:43:01

60

3851.0000

CHIX

09:43:01

104

3851.0000

CHIX

09:43:01

68

3850.5000

CHIX

09:48:07

384

3850.5000

CHIX

09:48:07

452

3845.0000

CHIX

09:51:27

372

3844.0000

CHIX

09:53:50

109

3843.5000

CHIX

09:54:02

108

3843.5000

CHIX

09:54:02

160

3843.5000

CHIX

09:54:02

171

3849.0000

CHIX

09:59:27

253

3849.0000

CHIX

09:59:28

371

3847.5000

CHIX

10:04:11

200

3851.5000

CHIX

10:06:40

243

3851.5000

CHIX

10:06:40

370

3852.0000

CHIX

10:06:40

100

3849.0000

CHIX

10:10:39

90

3849.0000

CHIX

10:10:39

300

3849.5000

CHIX

10:12:33

135

3849.5000

CHIX

10:12:33

405

3850.0000

CHIX

10:23:58

418

3849.0000

CHIX

10:31:02

447

3845.0000

CHIX

10:33:13

40

3843.0000

CHIX

10:33:28

15

3843.0000

CHIX

10:33:28

255

3844.0000

CHIX

10:34:11

182

3844.0000

CHIX

10:34:12

435

3844.0000

CHIX

10:34:22

190

3852.0000

CHIX

10:38:02

106

3852.0000

CHIX

10:38:02

132

3852.0000

CHIX

10:38:02

377

3852.0000

CHIX

10:38:02

63

3852.0000

CHIX

10:40:26

80

3852.0000

CHIX

10:40:26

407

3855.0000

CHIX

10:42:20

404

3852.0000

CHIX

10:45:04

29

3852.0000

CHIX

10:45:04

454

3852.0000

CHIX

10:51:46

306

3851.5000

CHIX

10:52:09

75

3851.5000

CHIX

10:52:09

425

3852.0000

CHIX

10:52:09

65

3853.0000

CHIX

10:58:05

330

3853.0000

CHIX

10:58:14

28

3853.0000

CHIX

10:58:14

100

3852.0000

CHIX

11:00:22

222

3852.0000

CHIX

11:00:22

125

3852.0000

CHIX

11:00:22

331

3851.5000

CHIX

11:00:42

125

3851.5000

CHIX

11:01:22

213

3854.0000

CHIX

11:03:34

217

3854.0000

CHIX

11:03:34

371

3851.5000

CHIX

11:04:41

221

3851.5000

CHIX

11:05:13

175

3851.5000

CHIX

11:05:20

26

3851.0000

CHIX

11:05:51

345

3851.0000

CHIX

11:05:51

279

3852.5000

CHIX

11:06:16

124

3852.5000

CHIX

11:06:16

325

3851.5000

CHIX

11:08:14

50

3855.5000

CHIX

11:11:15

350

3855.5000

CHIX

11:11:15

457

3857.0000

CHIX

11:11:15

38

3855.5000

CHIX

11:11:33

405

3854.0000

CHIX

11:12:19

49

3854.0000

CHIX

11:12:19

404

3853.0000

CHIX

11:14:19

32

3853.0000

CHIX

11:16:35

316

3852.0000

CHIX

11:20:28

138

3852.0000

CHIX

11:20:28

456

3853.0000

CHIX

11:25:42

436

3851.5000

CHIX

11:29:24

221

3860.0000

CHIX

11:41:08

200

3859.5000

CHIX

11:41:08

1

3860.0000

CHIX

11:41:08

434

3860.0000

CHIX

11:41:08

383

3859.0000

CHIX

11:41:43

453

3859.5000

CHIX

11:41:43

176

3856.0000

CHIX

11:45:26

396

3856.5000

CHIX

11:46:23

388

3856.5000

CHIX

11:49:33

72

3856.5000

CHIX

11:49:39

380

3857.0000

CHIX

11:50:49

48

3857.0000

CHIX

11:50:49

81

3856.0000

CHIX

11:51:48

47

3856.0000

CHIX

11:51:48

254

3856.0000

CHIX

11:52:41

120

3855.0000

CHIX

11:55:00

167

3855.0000

CHIX

11:55:00

22

3855.0000

CHIX

11:55:31

11

3855.0000

CHIX

11:55:31

11

3855.0000

CHIX

11:55:31

78

3855.0000

CHIX

11:56:23

341

3852.0000

CHIX

11:58:40

57

3852.0000

CHIX

11:58:40

374

3854.0000

CHIX

12:02:04

53

3854.0000

CHIX

12:02:04

443

3855.5000

CHIX

12:05:46

72

3856.0000

CHIX

12:05:46

31

3856.0000

CHIX

12:05:46

279

3856.0000

CHIX

12:05:46

295

3854.5000

CHIX

12:09:44

97

3854.5000

CHIX

12:09:45

425

3851.0000

CHIX

12:13:32

51

3854.5000

CHIX

12:18:01

160

3855.0000

CHIX

12:18:43

256

3855.0000

CHIX

12:18:43

147

3857.5000

CHIX

12:22:34

238

3857.5000

CHIX

12:22:35

243

3856.5000

CHIX

12:23:33

100

3856.5000

CHIX

12:23:33

100

3856.5000

CHIX

12:23:33

344

3861.0000

CHIX

12:30:12

50

3861.0000

CHIX

12:30:12

441

3862.0000

CHIX

12:34:23

371

3861.5000

CHIX

12:35:44

83

3860.0000

CHIX

12:37:09

26

3860.0000

CHIX

12:37:09

379

3862.0000

CHIX

12:37:35

184

3861.0000

CHIX

12:38:16

251

3861.0000

CHIX

12:38:16

15

3861.0000

CHIX

12:38:16

36

3861.5000

CHIX

12:44:32

423

3861.5000

CHIX

12:44:35

447

3860.5000

CHIX

12:45:36

446

3863.5000

CHIX

12:47:26

400

3865.0000

CHIX

12:48:21

403

3866.5000

CHIX

12:49:52

413

3866.0000

CHIX

12:50:17

34

3866.0000

CHIX

12:50:17

296

3862.5000

CHIX

12:53:40

143

3862.5000

CHIX

12:53:40

373

3862.5000

CHIX

12:54:38

100

3859.5000

CHIX

12:55:04

152

3859.5000

CHIX

12:55:04

47

3859.5000

CHIX

12:55:04

51

3859.5000

CHIX

12:55:05

60

3859.5000

CHIX

12:55:05

195

3861.0000

CHIX

12:59:24

225

3861.0000

CHIX

12:59:36

21

3861.0000

CHIX

13:00:24

215

3861.5000

CHIX

13:03:07

242

3861.5000

CHIX

13:03:07

377

3863.5000

CHIX

13:06:39

397

3866.0000

CHIX

13:10:41

22

3866.5000

CHIX

13:12:49

59

3866.5000

CHIX

13:13:11

324

3866.5000

CHIX

13:13:11

38

3866.5000

CHIX

13:13:11

136

3865.5000

CHIX

13:16:15

203

3865.5000

CHIX

13:16:15

100

3865.5000

CHIX

13:16:15

445

3865.0000

CHIX

13:18:41

230

3865.0000

CHIX

13:21:12

167

3865.0000

CHIX

13:21:26

418

3863.5000

CHIX

13:23:50

301

3865.5000

CHIX

13:25:04

131

3865.5000

CHIX

13:25:04

75

3864.0000

CHIX

13:26:57

200

3864.5000

CHIX

13:26:57

27

3863.0000

CHIX

13:26:58

373

3863.0000

CHIX

13:26:58

27

3863.0000

CHIX

13:26:58

398

3863.0000

CHIX

13:26:58

185

3863.5000

CHIX

13:26:58

116

3863.5000

CHIX

13:26:58

155

3863.5000

CHIX

13:26:58

222

3859.0000

CHIX

13:28:37

100

3859.0000

CHIX

13:28:37

50

3859.5000

CHIX

13:28:37

58

3859.0000

CHIX

13:28:38

42

3859.0000

CHIX

13:28:38

399

3860.5000

CHIX

13:30:17

63

3860.5000

CHIX

13:30:18

207

3862.5000

CHIX

13:32:59

182

3862.5000

CHIX

13:32:59

449

3865.0000

CHIX

13:34:53

424

3867.5000

CHIX

13:37:19

401

3869.0000

CHIX

13:37:50

425

3872.5000

CHIX

13:40:04

1

3872.5000

CHIX

13:40:04

401

3871.0000

CHIX

13:42:20

94

3868.0000

CHIX

13:43:07

286

3868.0000

CHIX

13:43:07

226

3866.5000

CHIX

13:45:08

189

3866.5000

CHIX

13:45:08

9

3866.5000

CHIX

13:45:08

100

3864.5000

CHIX

13:46:17

167

3864.5000

CHIX

13:46:17

100

3864.5000

CHIX

13:46:17

68

3864.5000

CHIX

13:46:21

100

3863.5000

CHIX

13:48:02

100

3863.5000

CHIX

13:48:02

173

3863.5000

CHIX

13:48:02

295

3863.0000

CHIX

13:50:09

99

3863.0000

CHIX

13:50:09

170

3862.5000

CHIX

13:50:59

223

3862.5000

CHIX

13:50:59

374

3864.5000

CHIX

13:53:18

4

3864.5000

CHIX

13:53:34

189

3865.5000

CHIX

13:55:07

209

3865.5000

CHIX

13:55:07

452

3865.0000

CHIX

13:56:18

307

3866.0000

CHIX

13:57:36

131

3866.0000

CHIX

13:57:36

100

3869.0000

CHIX

14:00:53

113

3869.0000

CHIX

14:00:53

197

3869.0000

CHIX

14:00:53

134

3869.0000

CHIX

14:00:53

250

3869.0000

CHIX

14:00:53

66

3873.0000

CHIX

14:03:10

336

3873.0000

CHIX

14:03:10

100

3872.5000

CHIX

14:03:18

290

3872.5000

CHIX

14:03:18

398

3873.0000

CHIX

14:05:00

379

3874.0000

CHIX

14:06:28

174

3873.0000

CHIX

14:08:26

100

3873.0000

CHIX

14:08:26

153

3873.0000

CHIX

14:08:26

375

3873.5000

CHIX

14:08:26

433

3874.0000

CHIX

14:11:49

426

3877.0000

CHIX

14:14:26

447

3877.0000

CHIX

14:16:13

68

3877.5000

CHIX

14:17:54

17

3877.5000

CHIX

14:17:54

100

3877.5000

CHIX

14:17:54

110

3877.5000

CHIX

14:17:54

10

3877.5000

CHIX

14:17:54

261

3877.5000

CHIX

14:17:54

150

3877.5000

CHIX

14:17:54

30

3877.5000

CHIX

14:17:54

189

3878.0000

CHIX

14:19:08

8

3878.0000

CHIX

14:19:08

262

3878.0000

CHIX

14:19:08

245

3877.0000

CHIX

14:20:31

186

3877.0000

CHIX

14:20:39

381

3877.5000

CHIX

14:22:21

73

3877.5000

CHIX

14:22:25

62

3878.0000

CHIX

14:23:54

329

3878.0000

CHIX

14:23:54

216

3877.0000

CHIX

14:25:01

239

3877.0000

CHIX

14:25:01

250

3875.0000

CHIX

14:26:49

6

3875.0000

CHIX

14:26:49

429

3876.0000

CHIX

14:26:49

140

3875.0000

CHIX

14:26:50

28

3874.0000

CHIX

14:29:30

188

3874.0000

CHIX

14:29:30

245

3874.0000

CHIX

14:29:30

378

3873.5000

CHIX

14:30:10

399

3874.0000

CHIX

14:30:35

31

3874.0000

CHIX

14:30:35

212

3874.0000

CHIX

14:30:51

37

3874.0000

CHIX

14:30:51

173

3874.0000

CHIX

14:30:51

454

3875.0000

CHIX

14:31:32

418

3877.5000

CHIX

14:33:00

29

3882.0000

CHIX

14:35:29

47

3882.0000

CHIX

14:35:29

212

3882.0000

CHIX

14:35:29

200

3882.0000

CHIX

14:35:29

110

3882.0000

CHIX

14:35:29

204

3882.0000

CHIX

14:35:29

246

3882.0000

CHIX

14:35:29

441

3881.5000

CHIX

14:36:02

389

3880.5000

CHIX

14:38:11

362

3881.0000

CHIX

14:40:00

49

3881.0000

CHIX

14:40:01

46

3881.0000

CHIX

14:40:01

14

3882.5000

CHIX

14:41:39

417

3882.5000

CHIX

14:41:40

424

3879.0000

CHIX

14:43:36

419

3879.5000

CHIX

14:45:55

190

3879.5000

CHIX

14:46:09

191

3879.5000

CHIX

14:46:09

100

3879.5000

CHIX

14:46:09

18

3879.0000

CHIX

14:46:09

43

3879.0000

CHIX

14:46:09

73

3879.0000

CHIX

14:46:12

48

3879.0000

CHIX

14:46:12

198

3879.5000

CHIX

14:46:24

20

3879.5000

CHIX

14:46:24

198

3879.5000

CHIX

14:46:24

103

3879.0000

CHIX

14:46:28

25

3879.0000

CHIX

14:46:28

79

3879.0000

CHIX

14:46:28

112

3879.0000

CHIX

14:46:28

16

3879.0000

CHIX

14:46:28

47

3879.0000

CHIX

14:46:28

130

3878.5000

CHIX

14:48:12

136

3878.5000

CHIX

14:48:12

83

3878.5000

CHIX

14:48:12

108

3878.5000

CHIX

14:48:12

270

3879.5000

CHIX

14:49:13

126

3879.5000

CHIX

14:49:13

404

3879.5000

CHIX

14:50:14

502

3879.5000

CHIX

14:50:14

445

3878.0000

CHIX

14:51:55

304

3876.0000

CHIX

14:52:44

25

3876.0000

CHIX

14:52:45

101

3876.0000

CHIX

14:52:45

235

3875.5000

CHIX

14:53:20

186

3875.5000

CHIX

14:53:20

430

3876.5000

CHIX

14:54:16

196

3874.5000

CHIX

14:55:00

212

3874.5000

CHIX

14:55:00

403

3873.5000

CHIX

14:56:53

28

3873.5000

CHIX

14:57:04

225

3876.0000

CHIX

14:59:11

227

3876.0000

CHIX

14:59:11

88

3875.0000

CHIX

15:00:25

100

3876.0000

CHIX

15:00:39

312

3876.0000

CHIX

15:00:39

20

3876.0000

CHIX

15:00:41

315

3877.0000

CHIX

15:02:44

134

3877.0000

CHIX

15:02:51

177

3877.0000

CHIX

15:04:02

255

3877.0000

CHIX

15:04:02

89

3876.0000

CHIX

15:04:15

288

3876.0000

CHIX

15:04:15

177

3875.5000

CHIX

15:05:53

250

3875.5000

CHIX

15:05:53

175

3875.5000

CHIX

15:05:53

250

3875.5000

CHIX

15:06:00

419

3874.5000

CHIX

15:06:15

162

3873.5000

CHIX

15:07:30

218

3873.5000

CHIX

15:07:30

426

3873.5000

CHIX

15:08:42

432

3868.5000

CHIX

15:10:23

420

3865.5000

CHIX

15:10:50

32

3864.5000

CHIX

15:11:57

157

3864.5000

CHIX

15:11:57

222

3864.5000

CHIX

15:11:57

29

3863.5000

CHIX

15:13:40

332

3863.5000

CHIX

15:13:40

77

3863.5000

CHIX

15:13:40

397

3861.0000

CHIX

15:14:48

113

3860.0000

CHIX

15:17:23

112

3860.0000

CHIX

15:17:23

200

3860.0000

CHIX

15:17:23

23

3860.0000

CHIX

15:17:23

421

3860.0000

CHIX

15:17:23

219

3862.5000

CHIX

15:21:07

100

3862.5000

CHIX

15:21:07

91

3862.5000

CHIX

15:21:07

390

3863.5000

CHIX

15:22:45

400

3863.0000

CHIX

15:24:29

432

3862.0000

CHIX

15:26:35

25

3862.0000

CHIX

15:26:35

168

3861.0000

CHIX

15:27:41

24

3861.0000

CHIX

15:27:41

33

3861.0000

CHIX

15:27:41

105

3861.0000

CHIX

15:27:41

33

3861.0000

CHIX

15:27:41

61

3861.0000

CHIX

15:27:41

33

3861.0000

CHIX

15:27:42

461

3863.5000

CHIX

15:31:02

438

3864.0000

CHIX

15:32:50

375

3865.0000

CHIX

15:33:53

359

3865.0000

CHIX

15:35:46

38

3865.0000

CHIX

15:35:46

388

3867.5000

CHIX

15:39:15

403

3865.5000

CHIX

15:39:53

15

3864.5000

CHIX

15:41:02

231

3864.5000

CHIX

15:41:09

126

3864.5000

CHIX

15:41:14

302

3867.5000

CHIX

15:45:19

284

3867.5000

CHIX

15:45:19

118

3867.5000

CHIX

15:46:06

285

3867.5000

CHIX

15:46:06

430

3867.0000

CHIX

15:46:14

186

3867.0000

CHIX

15:48:54

256

3867.0000

CHIX

15:48:54

285

3864.0000

CHIX

15:52:00

148

3864.0000

CHIX

15:52:01

13

3864.5000

CHIX

15:55:09

333

3864.5000

CHIX

15:55:09

47

3864.5000

CHIX

15:55:09

121

3864.5000

CHIX

15:57:15

176

3864.5000

CHIX

15:57:15

121

3864.5000

CHIX

15:57:15

390

3863.0000

CHIX

15:59:31

56

3863.0000

CHIX

15:59:42

436

3864.5000

CHIX

16:01:10

91

3863.0000

CHIX

16:03:31

21

3863.5000

CHIX

16:04:27

217

3863.5000

CHIX

16:04:28

33

3863.5000

CHIX

16:04:28

250

3863.5000

CHIX

16:04:28

82

3863.5000

CHIX

16:04:28

200

3865.5000

CHIX

16:05:47

120

3865.5000

CHIX

16:05:47

218

3865.0000

CHIX

16:06:08

445

3865.0000

CHIX

16:06:14

167

3865.0000

CHIX

16:06:14

160

3864.5000

CHIX

16:06:57

300

3865.5000

CHIX

16:07:46

110

3865.5000

CHIX

16:07:46

345

3866.0000

CHIX

16:08:35

37

3866.0000

CHIX

16:08:35

374

3867.0000

CHIX

16:08:58

250

3867.5000

CHIX

16:10:20

143

3867.5000

CHIX

16:10:20

6

3867.5000

CHIX

16:10:21

221

3867.0000

CHIX

16:10:44

34

3867.0000

CHIX

16:11:10

138

3867.0000

CHIX

16:11:10

150

3864.0000

CHIX

16:12:30

154

3864.0000

CHIX

16:13:13

103

3864.0000

CHIX

16:14:05

390

3863.5000

CHIX

16:14:46

28

3862.0000

CHIX

16:15:29

371

3862.0000

CHIX

16:15:31

16

3861.0000

CHIX

16:16:24

102

3861.0000

CHIX

16:16:24

110

3861.0000

CHIX

16:16:25

41

3861.0000

CHIX

16:16:25

50

3861.0000

CHIX

16:16:25

46

3861.0000

CHIX

16:16:25

55

3861.0000

CHIX

16:16:30

83

3864.5000

CHIX

16:20:13

213

3864.5000

CHIX

16:20:17

201

3864.5000

CHIX

16:20:22

207

3864.5000

CHIX

16:20:22

90

3864.5000

CHIX

16:20:22

200

3864.0000

CHIX

16:20:35

250

3863.0000

CHIX

16:21:01

29

3863.0000

CHIX

16:21:01

22

3863.0000

CHIX

16:21:01

159

3863.0000

CHIX

16:21:09

167

3862.5000

CHIX

16:23:07

59

3862.5000

CHIX

16:23:07

189

3862.5000

CHIX

16:23:07

100

3863.0000

CHIX

16:24:01

56

3863.0000

CHIX

16:24:01

128

3862.5000

CHIX

16:24:01

281

3864.5000

CHIX

16:25:10

131

3864.5000

CHIX

16:25:10

93

3864.0000

CHIX

16:25:18

116

3864.0000

CHIX

16:25:20

163

3864.0000

CHIX

16:25:29

32

3864.0000

CHIX

16:25:39

132

3864.0000

CHIX

16:26:24

314

3864.0000

CHIX

16:26:31

100

3865.0000

CHIX

16:27:42

200

3865.0000

CHIX

16:27:42

110

3863.5000

CHIX

16:28:12

7

3863.5000

CHIX

16:28:12

103

3864.0000

CHIX

16:28:14

135

3864.0000

CHIX

16:28:14

102

3863.5000

CHIX

16:28:29

200

3866.0000

CHIX

16:28:52

86

3866.0000

CHIX

16:28:52

100

3866.0000

CHIX

16:28:52

100

3865.5000

CHIX

16:29:22

12

3865.5000

CHIX

16:29:22

139

3865.5000

CHIX

16:29:22

137

3865.5000

CHIX

16:29:22

246

3867.0000

LSE

08:02:52

181

3867.0000

LSE

08:02:54

424

3864.5000

LSE

08:02:59

478

3868.5000

LSE

08:03:57

273

3867.0000

LSE

08:04:02

150

3867.0000

LSE

08:04:02

416

3882.0000

LSE

08:07:28

491

3881.5000

LSE

08:07:47

446

3882.0000

LSE

08:07:47

197

3881.0000

LSE

08:09:01

281

3881.0000

LSE

08:09:15

932

3887.5000

LSE

08:10:41

422

3887.5000

LSE

08:10:44

261

3887.0000

LSE

08:10:47

215

3886.5000

LSE

08:10:47

405

3886.5000

LSE

08:10:47

95

3887.0000

LSE

08:10:47

750

3887.0000

LSE

08:10:47

369

3887.0000

LSE

08:10:47

419

3886.0000

LSE

08:10:48

422

3885.0000

LSE

08:10:54

5

3885.0000

LSE

08:10:55

473

3883.5000

LSE

08:11:04

400

3885.5000

LSE

08:11:32

493

3885.5000

LSE

08:11:50

502

3885.0000

LSE

08:11:52

121

3884.0000

LSE

08:11:55

351

3884.0000

LSE

08:11:55

475

3883.0000

LSE

08:12:02

421

3888.0000

LSE

08:12:53

474

3888.0000

LSE

08:13:01

399

3887.5000

LSE

08:13:13

250

3887.5000

LSE

08:13:13

123

3887.5000

LSE

08:13:13

286

3887.5000

LSE

08:13:13

504

3888.0000

LSE

08:13:32

33

3888.0000

LSE

08:13:32

344

3888.0000

LSE

08:13:32

461

3888.0000

LSE

08:13:32

486

3888.0000

LSE

08:14:04

187

3888.0000

LSE

08:14:04

150

3887.0000

LSE

08:14:07

585

3887.5000

LSE

08:14:07

432

3886.0000

LSE

08:15:28

456

3885.0000

LSE

08:15:32

344

3884.0000

LSE

08:15:39

150

3884.0000

LSE

08:15:39

22

3884.5000

LSE

08:15:39

375

3884.5000

LSE

08:15:39

261

3883.0000

LSE

08:16:29

210

3883.0000

LSE

08:16:29

551

3882.5000

LSE

08:16:34

528

3882.5000

LSE

08:16:34

310

3883.0000

LSE

08:16:45

150

3882.5000

LSE

08:16:45

10

3883.0000

LSE

08:16:45

164

3883.0000

LSE

08:16:45

1

3883.0000

LSE

08:16:45

65

3882.5000

LSE

08:16:45

439

3883.0000

LSE

08:16:45

484

3884.5000

LSE

08:17:03

462

3883.0000

LSE

08:17:06

486

3883.5000

LSE

08:17:06

232

3881.5000

LSE

08:17:08

455

3882.5000

LSE

08:17:08

192

3881.5000

LSE

08:17:18

459

3883.0000

LSE

08:18:06

328

3882.5000

LSE

08:18:10

516

3882.5000

LSE

08:18:10

121

3881.5000

LSE

08:19:12

32

3885.5000

LSE

08:20:02

399

3885.5000

LSE

08:20:14

463

3885.0000

LSE

08:20:17

115

3886.0000

LSE

08:20:52

310

3886.0000

LSE

08:20:52

1

3888.0000

LSE

08:21:19

480

3888.0000

LSE

08:21:19

439

3887.5000

LSE

08:21:24

330

3887.0000

LSE

08:21:32

87

3887.0000

LSE

08:21:32

491

3885.5000

LSE

08:21:54

467

3883.5000

LSE

08:22:13

405

3882.5000

LSE

08:23:25

452

3882.5000

LSE

08:23:25

37

3882.0000

LSE

08:23:35

493

3882.0000

LSE

08:23:58

503

3882.0000

LSE

08:23:58

407

3882.5000

LSE

08:25:09

150

3882.5000

LSE

08:25:20

326

3882.5000

LSE

08:25:20

469

3881.5000

LSE

08:25:22

249

3880.0000

LSE

08:25:31

157

3880.0000

LSE

08:25:37

458

3879.0000

LSE

08:26:20

444

3878.5000

LSE

08:26:23

484

3879.0000

LSE

08:27:09

90

3876.5000

LSE

08:28:03

351

3876.5000

LSE

08:28:05

484

3876.0000

LSE

08:28:14

452

3874.5000

LSE

08:28:17

489

3876.5000

LSE

08:29:12

158

3875.0000

LSE

08:29:18

429

3876.0000

LSE

08:29:53

454

3876.0000

LSE

08:29:53

448

3877.0000

LSE

08:30:25

445

3877.0000

LSE

08:30:25

253

3876.5000

LSE

08:30:27

481

3876.5000

LSE

08:30:28

462

3876.0000

LSE

08:30:31

25

3875.5000

LSE

08:31:48

411

3875.5000

LSE

08:31:48

150

3876.5000

LSE

08:32:06

459

3876.0000

LSE

08:32:15

409

3877.5000

LSE

08:33:33

471

3877.0000

LSE

08:34:06

56

3877.5000

LSE

08:35:52

125

3877.5000

LSE

08:35:52

61

3877.5000

LSE

08:35:52

15

3877.5000

LSE

08:35:52

158

3877.5000

LSE

08:35:52

420

3878.0000

LSE

08:35:52

457

3876.0000

LSE

08:36:13

403

3873.0000

LSE

08:36:40

470

3877.5000

LSE

08:38:38

520

3878.5000

LSE

08:38:38

669

3876.0000

LSE

08:38:39

529

3876.5000

LSE

08:38:39

291

3876.5000

LSE

08:38:39

93

3876.5000

LSE

08:38:39

55

3876.5000

LSE

08:38:39

64

3876.5000

LSE

08:38:39

9

3876.5000

LSE

08:38:39

91

3876.5000

LSE

08:38:39

58

3876.5000

LSE

08:38:39

273

3876.5000

LSE

08:38:39

214

3874.0000

LSE

08:39:04

302

3874.0000

LSE

08:39:04

243

3874.0000

LSE

08:39:04

10

3874.0000

LSE

08:39:04

329

3874.5000

LSE

08:39:04

501

3874.5000

LSE

08:39:04

421

3874.5000

LSE

08:40:00

443

3874.5000

LSE

08:40:00

150

3875.0000

LSE

08:40:00

586

3874.0000

LSE

08:40:09

493

3874.5000

LSE

08:40:39

474

3874.0000

LSE

08:41:07

494

3873.5000

LSE

08:42:14

477

3874.0000

LSE

08:42:14

206

3874.0000

LSE

08:43:21

220

3874.0000

LSE

08:43:21

189

3874.0000

LSE

08:44:38

251

3874.0000

LSE

08:44:38

143

3874.5000

LSE

08:45:26

301

3874.5000

LSE

08:45:40

449

3874.0000

LSE

08:45:45

41

3874.0000

LSE

08:45:45

467

3873.0000

LSE

08:46:32

449

3871.0000

LSE

08:46:56

458

3871.0000

LSE

08:46:56

450

3871.0000

LSE

08:46:56

609

3871.0000

LSE

08:46:57

20

3871.0000

LSE

08:46:57

400

3869.5000

LSE

08:46:58

16

3867.5000

LSE

08:46:59

459

3868.5000

LSE

08:46:59

597

3867.0000

LSE

08:47:01

283

3871.0000

LSE

08:47:56

339

3871.0000

LSE

08:47:56

704

3872.0000

LSE

08:47:56

461

3871.5000

LSE

08:48:42

454

3871.5000

LSE

08:49:20

479

3871.0000

LSE

08:50:28

394

3870.5000

LSE

08:50:31

69

3870.5000

LSE

08:50:31

456

3869.0000

LSE

08:51:03

410

3868.0000

LSE

08:52:01

103

3867.5000

LSE

08:52:39

258

3867.5000

LSE

08:52:39

64

3867.5000

LSE

08:52:39

241

3865.5000

LSE

08:53:01

173

3865.5000

LSE

08:53:01

121

3864.5000

LSE

08:53:54

50

3864.5000

LSE

08:53:54

50

3864.5000

LSE

08:53:54

25

3864.5000

LSE

08:53:54

75

3864.5000

LSE

08:53:54

75

3864.5000

LSE

08:53:54

50

3864.5000

LSE

08:53:54

50

3864.5000

LSE

08:53:54

50

3864.5000

LSE

08:53:54

125

3864.5000

LSE

08:53:54

75

3864.5000

LSE

08:53:54

180

3864.5000

LSE

08:53:54

485

3863.0000

LSE

08:54:24

453

3860.0000

LSE

08:55:09

50

3859.5000

LSE

08:56:48

75

3859.5000

LSE

08:56:48

41

3859.5000

LSE

08:56:48

150

3859.5000

LSE

08:56:48

75

3859.5000

LSE

08:56:48

50

3859.5000

LSE

08:56:48

50

3859.5000

LSE

08:56:48

211

3859.5000

LSE

08:56:48

269

3859.5000

LSE

08:56:48

50

3860.5000

LSE

08:56:55

150

3860.5000

LSE

08:56:55

75

3860.5000

LSE

08:56:55

50

3860.5000

LSE

08:56:55

50

3860.5000

LSE

08:56:55

75

3860.5000

LSE

08:56:55

299

3860.5000

LSE

08:56:55

50

3862.5000

LSE

08:56:58

150

3862.5000

LSE

08:56:58

75

3862.5000

LSE

08:56:58

50

3862.5000

LSE

08:56:58

75

3862.5000

LSE

08:56:58

50

3862.5000

LSE

08:56:58

114

3863.0000

LSE

08:56:59

150

3863.0000

LSE

08:56:59

155

3863.0000

LSE

08:56:59

150

3863.0000

LSE

08:57:01

283

3862.5000

LSE

08:57:01

427

3863.0000

LSE

08:57:02

466

3862.5000

LSE

08:57:02

390

3862.5000

LSE

08:57:02

148

3863.5000

LSE

08:57:29

150

3863.5000

LSE

08:57:29

488

3863.5000

LSE

08:57:29

299

3863.0000

LSE

08:57:33

75

3863.0000

LSE

08:57:33

103

3863.0000

LSE

08:57:33

28

3863.0000

LSE

08:57:33

249

3863.0000

LSE

08:57:33

213

3863.0000

LSE

08:57:33

632

3862.5000

LSE

08:57:51

480

3862.5000

LSE

08:58:11

181

3862.5000

LSE

08:59:17

270

3862.5000

LSE

08:59:17

79

3863.5000

LSE

09:00:01

309

3863.5000

LSE

09:00:01

28

3863.5000

LSE

09:00:01

490

3865.0000

LSE

09:01:05

431

3865.5000

LSE

09:01:05

456

3864.5000

LSE

09:01:08

445

3865.0000

LSE

09:02:19

482

3861.5000

LSE

09:03:29

181

3859.0000

LSE

09:06:32

421

3860.0000

LSE

09:07:38

483

3860.5000

LSE

09:07:38

421

3859.5000

LSE

09:08:04

447

3858.5000

LSE

09:09:04

399

3858.5000

LSE

09:09:04

15

3858.5000

LSE

09:09:04

443

3859.0000

LSE

09:11:11

421

3856.0000

LSE

09:12:56

27

3854.0000

LSE

09:13:47

120

3854.0000

LSE

09:13:47

33

3854.0000

LSE

09:13:54

250

3854.0000

LSE

09:13:54

222

3854.0000

LSE

09:13:54

50

3854.0000

LSE

09:13:54

102

3854.0000

LSE

09:13:54

100

3854.0000

LSE

09:13:54

439

3855.5000

LSE

09:14:15

92

3855.5000

LSE

09:14:15

150

3855.5000

LSE

09:14:15

100

3855.5000

LSE

09:14:15

736

3854.5000

LSE

09:14:27

73

3853.5000

LSE

09:14:53

96

3854.0000

LSE

09:14:53

340

3854.0000

LSE

09:14:53

65

3854.0000

LSE

09:14:53

101

3854.0000

LSE

09:15:23

45

3854.0000

LSE

09:15:23

159

3854.0000

LSE

09:15:23

61

3854.0000

LSE

09:15:23

40

3854.0000

LSE

09:15:23

60

3854.0000

LSE

09:15:23

100

3854.0000

LSE

09:15:23

250

3854.0000

LSE

09:15:23

40

3854.0000

LSE

09:15:23

200

3852.5000

LSE

09:16:52

109

3852.5000

LSE

09:16:52

480

3853.0000

LSE

09:17:37

32

3852.0000

LSE

09:18:04

291

3852.0000

LSE

09:18:04

34

3852.0000

LSE

09:18:08

37

3852.0000

LSE

09:18:08

206

3852.0000

LSE

09:18:08

66

3852.0000

LSE

09:18:08

21

3850.5000

LSE

09:18:13

97

3850.5000

LSE

09:18:13

320

3850.5000

LSE

09:18:13

411

3852.0000

LSE

09:18:13

103

3850.0000

LSE

09:18:20

154

3850.0000

LSE

09:18:23

421

3850.0000

LSE

09:18:23

155

3850.0000

LSE

09:18:23

332

3853.0000

LSE

09:19:42

138

3853.0000

LSE

09:19:42

456

3853.0000

LSE

09:19:42

432

3852.5000

LSE

09:19:43

478

3852.0000

LSE

09:19:59

44

3851.0000

LSE

09:20:33

35

3851.0000

LSE

09:20:33

38

3851.0000

LSE

09:20:33

362

3851.0000

LSE

09:20:45

155

3850.5000

LSE

09:21:26

255

3850.5000

LSE

09:21:26

420

3851.0000

LSE

09:21:26

443

3851.5000

LSE

09:22:13

226

3850.0000

LSE

09:22:14

423

3850.0000

LSE

09:22:24

202

3850.0000

LSE

09:22:24

128

3849.5000

LSE

09:22:31

283

3849.5000

LSE

09:22:31

416

3849.5000

LSE

09:22:37

545

3849.0000

LSE

09:22:43

466

3849.0000

LSE

09:22:43

415

3849.5000

LSE

09:23:00

156

3849.0000

LSE

09:23:02

99

3849.0000

LSE

09:23:02

215

3849.0000

LSE

09:23:07

631

3849.0000

LSE

09:23:24

29

3848.5000

LSE

09:23:25

128

3848.5000

LSE

09:23:29

334

3848.5000

LSE

09:23:31

88

3848.0000

LSE

09:23:36

113

3848.0000

LSE

09:23:41

282

3848.0000

LSE

09:23:41

130

3847.0000

LSE

09:23:53

352

3847.0000

LSE

09:23:56

1

3846.0000

LSE

09:24:39

74

3852.0000

LSE

09:25:30

330

3852.0000

LSE

09:25:30

50

3851.5000

LSE

09:25:30

75

3851.5000

LSE

09:25:30

479

3851.0000

LSE

09:25:49

55

3851.0000

LSE

09:25:49

150

3851.0000

LSE

09:25:49

353

3851.0000

LSE

09:25:49

50

3851.0000

LSE

09:25:51

150

3851.0000

LSE

09:25:51

86

3850.5000

LSE

09:25:51

463

3850.5000

LSE

09:25:57

550

3850.5000

LSE

09:25:57

234

3852.5000

LSE

09:28:33

256

3852.5000

LSE

09:28:33

91

3852.5000

LSE

09:28:33

76

3852.5000

LSE

09:28:33

50

3852.5000

LSE

09:28:33

75

3852.5000

LSE

09:28:33

200

3852.0000

LSE

09:28:33

676

3852.5000

LSE

09:28:33

254

3851.5000

LSE

09:28:34

189

3851.5000

LSE

09:28:36

13

3851.5000

LSE

09:28:36

402

3851.5000

LSE

09:30:31

169

3850.5000

LSE

09:30:45

232

3850.5000

LSE

09:31:41

27

3851.0000

LSE

09:32:13

97

3851.0000

LSE

09:32:13

482

3850.0000

LSE

09:32:21

677

3851.0000

LSE

09:32:21

73

3851.0000

LSE

09:32:21

561

3849.5000

LSE

09:32:42

120

3851.0000

LSE

09:33:52

316

3851.0000

LSE

09:33:52

475

3850.5000

LSE

09:33:53

480

3851.0000

LSE

09:34:45

12

3851.0000

LSE

09:34:45

149

3855.5000

LSE

09:36:22

330

3855.5000

LSE

09:36:22

533

3856.0000

LSE

09:36:22

75

3855.5000

LSE

09:37:54

50

3855.5000

LSE

09:37:54

38

3855.5000

LSE

09:37:54

50

3855.5000

LSE

09:37:54

50

3855.5000

LSE

09:37:54

150

3855.5000

LSE

09:37:54

292

3856.0000

LSE

09:37:54

50

3856.0000

LSE

09:37:54

125

3856.0000

LSE

09:37:54

216

3856.0000

LSE

09:37:54

50

3856.0000

LSE

09:37:54

150

3856.0000

LSE

09:37:54

494

3856.0000

LSE

09:37:54

470

3856.0000

LSE

09:37:54

441

3853.5000

LSE

09:38:40

485

3854.0000

LSE

09:38:40

71

3852.5000

LSE

09:39:17

100

3852.5000

LSE

09:39:17

546

3852.5000

LSE

09:39:17

29

3852.5000

LSE

09:39:17

343

3852.0000

LSE

09:39:29

446

3852.5000

LSE

09:40:08

46

3852.0000

LSE

09:40:11

178

3852.0000

LSE

09:40:11

247

3852.0000

LSE

09:40:11

131

3853.0000

LSE

09:41:30

249

3853.0000

LSE

09:41:30

150

3853.0000

LSE

09:41:30

49

3853.0000

LSE

09:41:30

163

3852.5000

LSE

09:41:31

41

3852.5000

LSE

09:41:32

112

3852.5000

LSE

09:41:32

79

3852.5000

LSE

09:41:34

104

3852.5000

LSE

09:41:34

249

3853.5000

LSE

09:42:26

95

3853.5000

LSE

09:42:26

93

3853.5000

LSE

09:42:26

1

3853.0000

LSE

09:43:01

486

3853.0000

LSE

09:43:01

443

3851.0000

LSE

09:44:15

428

3850.5000

LSE

09:46:12

50

3852.0000

LSE

09:46:45

50

3852.0000

LSE

09:46:45

75

3852.0000

LSE

09:46:45

150

3852.0000

LSE

09:46:45

50

3852.0000

LSE

09:46:45

75

3852.0000

LSE

09:46:45

15

3852.0000

LSE

09:46:45

635

3851.5000

LSE

09:46:46

75

3851.5000

LSE

09:47:28

150

3851.5000

LSE

09:47:28

50

3851.5000

LSE

09:47:28

50

3851.5000

LSE

09:47:28

72

3851.5000

LSE

09:47:28

13

3851.5000

LSE

09:47:28

55

3851.5000

LSE

09:47:28

50

3851.5000

LSE

09:47:28

330

3851.5000

LSE

09:47:28

60

3852.0000

LSE

09:47:28

473

3852.0000

LSE

09:47:28

43

3850.5000

LSE

09:48:07

80

3850.5000

LSE

09:48:07

320

3850.5000

LSE

09:48:07

469

3848.0000

LSE

09:48:29

26

3848.0000

LSE

09:48:29

452

3848.0000

LSE

09:49:50

471

3845.0000

LSE

09:51:07

458

3845.5000

LSE

09:51:27

457

3846.0000

LSE

09:51:27

440

3846.0000

LSE

09:51:27

471

3846.0000

LSE

09:51:27

460

3844.5000

LSE

09:51:28

439

3844.5000

LSE

09:51:28

320

3844.5000

LSE

09:52:14

119

3844.5000

LSE

09:52:14

68

3843.0000

LSE

09:52:48

1

3844.5000

LSE

09:53:27

467

3844.5000

LSE

09:53:27

420

3843.5000

LSE

09:53:50

420

3844.0000

LSE

09:53:50

565

3843.5000

LSE

09:54:02

322

3844.0000

LSE

09:54:02

137

3844.0000

LSE

09:54:02

466

3844.0000

LSE

09:54:02

352

3844.0000

LSE

09:54:02

150

3844.5000

LSE

09:54:02

158

3844.0000

LSE

09:54:02

466

3844.5000

LSE

09:54:02

309

3843.0000

LSE

09:54:34

105

3843.0000

LSE

09:54:34

382

3844.0000

LSE

09:55:32

48

3844.0000

LSE

09:55:32

485

3845.0000

LSE

09:56:54

454

3846.5000

LSE

09:57:42

27

3846.5000

LSE

09:57:50

75

3849.0000

LSE

09:58:18

50

3849.0000

LSE

09:58:18

150

3849.0000

LSE

09:58:18

50

3849.0000

LSE

09:58:18

75

3849.0000

LSE

09:58:18

50

3849.0000

LSE

09:58:18

232

3850.5000

LSE

09:59:13

75

3850.5000

LSE

09:59:14

160

3850.5000

LSE

09:59:14

150

3850.5000

LSE

09:59:14

50

3850.5000

LSE

09:59:14

50

3850.5000

LSE

09:59:14

50

3850.5000

LSE

09:59:14

258

3850.5000

LSE

09:59:14

313

3850.0000

LSE

09:59:22

427

3850.0000

LSE

09:59:22

575

3848.5000

LSE

09:59:28

398

3848.0000

LSE

09:59:30

75

3847.5000

LSE

09:59:47

75

3847.5000

LSE

09:59:47

102

3847.5000

LSE

09:59:47

150

3847.5000

LSE

09:59:47

115

3847.0000

LSE

10:00:09

331

3847.0000

LSE

10:00:09

461

3847.5000

LSE

10:00:39

226

3847.0000

LSE

10:01:16

259

3847.0000

LSE

10:01:38

150

3847.5000

LSE

10:02:52

50

3847.5000

LSE

10:02:52

838

3847.5000

LSE

10:03:20

65

3847.5000

LSE

10:04:11

50

3847.5000

LSE

10:04:11

75

3847.5000

LSE

10:04:11

50

3847.5000

LSE

10:04:11

50

3847.5000

LSE

10:04:11

150

3847.5000

LSE

10:04:11

31

3847.5000

LSE

10:04:11

50

3847.5000

LSE

10:04:11

50

3847.5000

LSE

10:04:11

75

3847.5000

LSE

10:04:11

50

3847.5000

LSE

10:04:11

50

3847.5000

LSE

10:04:11

150

3847.5000

LSE

10:04:11

428

3847.5000

LSE

10:04:11

559

3847.5000

LSE

10:04:11

75

3851.0000

LSE

10:06:02

50

3851.0000

LSE

10:06:02

50

3851.0000

LSE

10:06:02

50

3851.0000

LSE

10:06:02

50

3851.0000

LSE

10:06:02

150

3851.0000

LSE

10:06:02

150

3851.0000

LSE

10:06:02

150

3851.0000

LSE

10:06:02

50

3851.0000

LSE

10:06:02

50

3851.0000

LSE

10:06:02

75

3851.0000

LSE

10:06:02

50

3851.0000

LSE

10:06:02

50

3851.0000

LSE

10:06:02

682

3852.5000

LSE

10:06:40

287

3851.0000

LSE

10:07:53

145

3851.0000

LSE

10:07:53

525

3851.0000

LSE

10:07:53

42

3851.0000

LSE

10:07:53

110

3851.5000

LSE

10:08:12

439

3852.0000

LSE

10:08:12

3

3851.5000

LSE

10:08:16

397

3851.5000

LSE

10:08:16

325

3851.5000

LSE

10:08:16

45

3851.5000

LSE

10:08:16

412

3851.0000

LSE

10:08:40

19

3851.0000

LSE

10:08:40

486

3850.0000

LSE

10:08:44

402

3849.5000

LSE

10:08:47

474

3849.5000

LSE

10:09:51

410

3850.5000

LSE

10:12:23

464

3849.5000

LSE

10:12:33

44

3850.5000

LSE

10:13:53

367

3850.5000

LSE

10:13:53

215

3848.0000

LSE

10:14:15

7

3848.0000

LSE

10:14:15

188

3848.0000

LSE

10:14:15

318

3847.5000

LSE

10:15:07

141

3847.5000

LSE

10:15:07

131

3847.5000

LSE

10:19:26

332

3847.5000

LSE

10:19:26

294

3848.0000

LSE

10:20:46

272

3849.0000

LSE

10:21:31

155

3849.0000

LSE

10:21:31

420

3848.5000

LSE

10:22:31

376

3849.5000

LSE

10:24:35

89

3849.5000

LSE

10:24:35

218

3849.0000

LSE

10:24:36

240

3849.0000

LSE

10:24:36

416

3852.0000

LSE

10:29:42

460

3850.5000

LSE

10:29:43

455

3850.0000

LSE

10:30:04

431

3849.5000

LSE

10:30:06

163

3848.5000

LSE

10:31:09

697

3846.0000

LSE

10:33:12

440

3847.0000

LSE

10:33:12

293

3848.5000

LSE

10:33:12

2

3843.0000

LSE

10:33:13

417

3843.0000

LSE

10:33:13

438

3843.0000

LSE

10:33:13

670

3845.0000

LSE

10:33:13

263

3845.5000

LSE

10:33:13

227

3845.5000

LSE

10:33:13

438

3845.5000

LSE

10:33:13

290

3845.5000

LSE

10:33:13

68

3845.5000

LSE

10:33:13

336

3845.5000

LSE

10:33:13

461

3846.0000

LSE

10:33:13

556

3843.5000

LSE

10:33:22

430

3843.5000

LSE

10:33:22

486

3843.5000

LSE

10:33:22

450

3844.0000

LSE

10:33:22

469

3843.5000

LSE

10:33:24

421

3843.5000

LSE

10:33:28

485

3843.5000

LSE

10:33:28

408

3844.0000

LSE

10:33:28

442

3844.0000

LSE

10:33:28

150

3844.0000

LSE

10:33:28

18

3844.0000

LSE

10:33:28

443

3843.5000

LSE

10:33:49

30

3845.0000

LSE

10:34:11

211

3845.0000

LSE

10:34:11

150

3845.0000

LSE

10:34:11

50

3845.0000

LSE

10:34:11

331

3845.0000

LSE

10:34:11

472

3844.5000

LSE

10:34:12

402

3844.5000

LSE

10:34:12

50

3844.5000

LSE

10:34:17

50

3844.5000

LSE

10:34:17

75

3844.5000

LSE

10:34:17

331

3844.5000

LSE

10:34:17

150

3844.5000

LSE

10:35:02

248

3844.5000

LSE

10:35:02

807

3848.5000

LSE

10:35:42

50

3850.0000

LSE

10:36:01

75

3850.0000

LSE

10:36:01

50

3850.0000

LSE

10:36:01

50

3850.0000

LSE

10:36:01

150

3850.0000

LSE

10:36:01

210

3850.0000

LSE

10:36:01

43

3849.5000

LSE

10:36:01

39

3850.0000

LSE

10:36:01

447

3850.0000

LSE

10:36:01

690

3849.5000

LSE

10:36:07

500

3851.5000

LSE

10:37:35

471

3852.0000

LSE

10:38:02

150

3852.5000

LSE

10:38:20

230

3852.5000

LSE

10:38:20

526

3852.5000

LSE

10:38:20

68

3853.0000

LSE

10:38:40

260

3853.0000

LSE

10:38:40

446

3852.5000

LSE

10:38:41

483

3852.5000

LSE

10:38:41

134

3852.0000

LSE

10:38:46

180

3852.0000

LSE

10:38:46

150

3852.0000

LSE

10:38:46

240

3852.0000

LSE

10:38:46

50

3852.0000

LSE

10:38:46

260

3852.0000

LSE

10:38:46

42

3852.0000

LSE

10:38:46

108

3852.0000

LSE

10:38:46

328

3852.0000

LSE

10:38:46

594

3852.0000

LSE

10:38:46

472

3855.0000

LSE

10:42:20

494

3852.0000

LSE

10:43:48

422

3852.5000

LSE

10:43:48

407

3852.0000

LSE

10:45:04

32

3850.0000

LSE

10:46:57

50

3850.0000

LSE

10:46:57

150

3850.0000

LSE

10:46:57

50

3849.5000

LSE

10:46:57

150

3849.5000

LSE

10:46:57

403

3850.5000

LSE

10:46:57

451

3852.0000

LSE

10:51:46

889

3852.0000

LSE

10:51:46

402

3852.0000

LSE

10:52:09

75

3852.0000

LSE

10:52:09

150

3852.0000

LSE

10:52:09

50

3852.0000

LSE

10:52:09

50

3852.0000

LSE

10:52:09

50

3852.0000

LSE

10:52:09

199

3852.0000

LSE

10:52:09

467

3852.5000

LSE

10:52:09

960

3853.0000

LSE

10:52:09

459

3851.5000

LSE

10:53:40

253

3851.0000

LSE

10:55:04

61

3851.0000

LSE

10:55:04

200

3851.0000

LSE

10:55:04

444

3851.5000

LSE

10:56:24

153

3851.5000

LSE

10:57:11

133

3851.5000

LSE

10:57:11

63

3851.5000

LSE

10:57:11

94

3851.5000

LSE

10:57:11

463

3851.5000

LSE

10:57:34

493

3853.0000

LSE

10:58:14

178

3852.0000

LSE

11:00:22

305

3852.0000

LSE

11:00:38

139

3852.0000

LSE

11:00:38

287

3852.0000

LSE

11:00:38

670

3851.5000

LSE

11:01:32

447

3854.0000

LSE

11:03:21

198

3853.5000

LSE

11:04:12

94

3853.5000

LSE

11:04:12

163

3853.5000

LSE

11:04:12

483

3852.5000

LSE

11:04:20

396

3852.0000

LSE

11:04:41

56

3852.0000

LSE

11:04:41

493

3851.5000

LSE

11:05:08

24

3852.0000

LSE

11:06:16

363

3852.0000

LSE

11:07:05

69

3852.0000

LSE

11:07:05

510

3851.0000

LSE

11:07:36

50

3851.0000

LSE

11:07:36

150

3852.0000

LSE

11:08:14

47

3852.0000

LSE

11:08:14

404

3853.0000

LSE

11:09:30

411

3854.5000

LSE

11:09:46

449

3857.0000

LSE

11:10:40

399

3857.0000

LSE

11:10:40

75

3857.5000

LSE

11:10:40

50

3857.5000

LSE

11:10:40

50

3857.5000

LSE

11:10:40

50

3857.5000

LSE

11:10:40

50

3857.5000

LSE

11:10:40

135

3857.5000

LSE

11:10:40

339

3857.5000

LSE

11:10:40

146

3857.5000

LSE

11:10:40

10

3857.5000

LSE

11:11:10

264

3857.5000

LSE

11:11:10

173

3857.5000

LSE

11:11:10

10

3857.5000

LSE

11:11:10

350

3856.0000

LSE

11:11:15

129

3856.0000

LSE

11:11:15

508

3857.0000

LSE

11:11:15

403

3856.5000

LSE

11:11:31

413

3856.0000

LSE

11:11:41

401

3855.0000

LSE

11:11:44

160

3854.5000

LSE

11:11:54

108

3854.5000

LSE

11:11:54

216

3854.5000

LSE

11:12:00

438

3854.0000

LSE

11:12:19

58

3853.0000

LSE

11:14:19

58

3853.0000

LSE

11:14:19

114

3853.0000

LSE

11:14:19

251

3853.0000

LSE

11:14:19

457

3854.0000

LSE

11:16:01

421

3853.5000

LSE

11:16:27

435

3853.0000

LSE

11:19:44

412

3852.0000

LSE

11:20:09

164

3853.0000

LSE

11:21:11

234

3853.0000

LSE

11:21:11

226

3853.0000

LSE

11:22:59

264

3853.0000

LSE

11:25:42

449

3852.0000

LSE

11:26:27

448

3851.5000

LSE

11:26:57

777

3857.5000

LSE

11:37:26

699

3860.0000

LSE

11:39:23

380

3858.5000

LSE

11:41:08

91

3858.5000

LSE

11:41:08

477

3860.0000

LSE

11:41:08

428

3860.0000

LSE

11:41:08

108

3859.0000

LSE

11:41:43

234

3859.0000

LSE

11:41:43

321

3859.0000

LSE

11:41:43

694

3859.5000

LSE

11:41:43

481

3858.0000

LSE

11:42:03

208

3856.5000

LSE

11:45:11

225

3856.5000

LSE

11:45:11

492

3856.5000

LSE

11:46:23

457

3856.0000

LSE

11:48:51

31

3856.5000

LSE

11:49:39

268

3856.5000

LSE

11:49:39

170

3856.5000

LSE

11:49:43

185

3856.0000

LSE

11:49:46

7

3856.0000

LSE

11:49:46

222

3856.0000

LSE

11:49:46

483

3856.5000

LSE

11:50:49

337

3856.0000

LSE

11:51:04

82

3856.0000

LSE

11:51:04

461

3856.5000

LSE

11:52:35

103

3856.0000

LSE

11:52:42

53

3856.0000

LSE

11:52:53

258

3856.0000

LSE

11:52:53

53

3856.0000

LSE

11:52:53

46

3854.5000

LSE

11:53:55

460

3855.0000

LSE

11:56:23

2

3854.0000

LSE

11:56:37

104

3854.0000

LSE

11:56:37

261

3854.0000

LSE

11:56:37

106

3854.0000

LSE

11:56:37

17

3853.0000

LSE

11:57:02

50

3853.0000

LSE

11:57:02

50

3853.0000

LSE

11:57:02

207

3853.0000

LSE

11:57:02

150

3853.0000

LSE

11:57:02

104

3852.0000

LSE

11:58:40

246

3852.0000

LSE

11:58:40

104

3852.0000

LSE

11:58:40

305

3851.5000

LSE

11:59:46

177

3851.5000

LSE

12:00:36

457

3853.5000

LSE

12:02:16

246

3851.5000

LSE

12:04:54

216

3851.5000

LSE

12:04:54

665

3855.5000

LSE

12:05:46

170

3856.0000

LSE

12:05:46

170

3856.0000

LSE

12:05:46

350

3855.0000

LSE

12:05:59

172

3855.0000

LSE

12:05:59

57

3854.0000

LSE

12:07:48

50

3854.0000

LSE

12:07:48

75

3854.0000

LSE

12:07:48

50

3854.0000

LSE

12:07:48

50

3854.0000

LSE

12:07:48

150

3853.5000

LSE

12:07:48

420

3854.0000

LSE

12:07:48

385

3853.0000

LSE

12:08:03

88

3853.0000

LSE

12:08:03

99

3854.5000

LSE

12:10:03

330

3854.5000

LSE

12:10:03

50

3854.0000

LSE

12:10:03

63

3851.0000

LSE

12:12:31

50

3851.0000

LSE

12:12:31

330

3851.0000

LSE

12:12:31

326

3854.5000

LSE

12:18:01

115

3854.5000

LSE

12:18:01

140

3855.0000

LSE

12:18:01

145

3855.0000

LSE

12:18:01

165

3855.0000

LSE

12:18:01

495

3856.0000

LSE

12:19:20

398

3857.5000

LSE

12:22:54

246

3855.5000

LSE

12:25:11

51

3855.5000

LSE

12:25:11

122

3855.5000

LSE

12:25:14

38

3860.5000

LSE

12:30:12

233

3860.5000

LSE

12:30:12

115

3860.5000

LSE

12:30:12

50

3861.5000

LSE

12:30:12

150

3861.5000

LSE

12:30:12

50

3861.5000

LSE

12:30:12

50

3861.5000

LSE

12:30:12

150

3861.5000

LSE

12:30:12

75

3861.5000

LSE

12:30:12

515

3861.5000

LSE

12:30:12

60

3860.5000

LSE

12:30:21

50

3861.5000

LSE

12:34:23

150

3861.5000

LSE

12:34:23

75

3861.5000

LSE

12:34:23

50

3861.5000

LSE

12:34:23

99

3861.5000

LSE

12:34:23

50

3861.5000

LSE

12:34:23

400

3862.0000

LSE

12:34:23

401

3862.0000

LSE

12:36:34

19

3861.0000

LSE

12:36:56

442

3861.0000

LSE

12:36:58

481

3861.5000

LSE

12:37:35

489

3861.5000

LSE

12:38:15

484

3860.5000

LSE

12:38:22

410

3861.0000

LSE

12:40:22

147

3860.0000

LSE

12:41:20

230

3860.0000

LSE

12:41:30

71

3860.0000

LSE

12:42:01

472

3861.5000

LSE

12:44:42

414

3861.5000

LSE

12:45:09

900

3863.5000

LSE

12:47:26

475

3863.0000

LSE

12:47:27

464

3865.5000

LSE

12:48:17

274

3865.0000

LSE

12:48:21

93

3865.0000

LSE

12:48:21

84

3865.0000

LSE

12:48:21

402

3863.0000

LSE

12:52:33

87

3862.5000

LSE

12:53:04

184

3862.5000

LSE

12:53:04

44

3862.5000

LSE

12:53:04

7

3862.5000

LSE

12:53:04

106

3862.5000

LSE

12:53:04

409

3861.5000

LSE

12:54:38

473

3862.5000

LSE

12:54:38

444

3861.0000

LSE

12:54:58

79

3859.5000

LSE

12:55:05

360

3859.5000

LSE

12:55:05

352

3859.0000

LSE

12:56:06

138

3859.0000

LSE

12:56:06

399

3861.0000

LSE

13:00:24

442

3862.5000

LSE

13:03:42

323

3863.0000

LSE

13:03:42

53

3863.0000

LSE

13:03:42

26

3863.0000

LSE

13:03:42

73

3863.0000

LSE

13:03:42

416

3863.5000

LSE

13:06:39

732

3864.0000

LSE

13:08:00

431

3863.5000

LSE

13:08:12

492

3865.5000

LSE

13:10:42

440

3866.0000

LSE

13:13:21

140

3865.5000

LSE

13:16:15

153

3865.5000

LSE

13:16:15

110

3865.5000

LSE

13:16:15

430

3865.0000

LSE

13:16:37

260

3865.5000

LSE

13:17:15

198

3865.5000

LSE

13:17:15

19

3865.5000

LSE

13:17:15

422

3865.0000

LSE

13:18:41

329

3866.0000

LSE

13:20:00

105

3866.0000

LSE

13:20:00

475

3866.0000

LSE

13:20:00

236

3865.5000

LSE

13:26:12

145

3865.5000

LSE

13:26:12

30

3864.0000

LSE

13:26:57

43

3864.0000

LSE

13:26:57

464

3865.0000

LSE

13:26:57

130

3865.5000

LSE

13:26:57

490

3864.0000

LSE

13:26:58

559

3864.0000

LSE

13:26:58

150

3863.5000

LSE

13:27:00

50

3863.5000

LSE

13:27:00

75

3863.5000

LSE

13:27:00

664

3863.5000

LSE

13:27:09

618

3863.5000

LSE

13:27:10

497

3863.0000

LSE

13:27:39

497

3863.0000

LSE

13:27:39

397

3862.0000

LSE

13:28:01

90

3862.0000

LSE

13:28:01

150

3862.0000

LSE

13:28:01

238

3862.0000

LSE

13:28:01

457

3862.0000

LSE

13:28:01

85

3862.5000

LSE

13:28:01

150

3862.5000

LSE

13:28:01

329

3862.5000

LSE

13:28:01

694

3862.5000

LSE

13:28:01

471

3859.5000

LSE

13:28:37

458

3860.0000

LSE

13:28:37

571

3859.0000

LSE

13:28:44

150

3863.5000

LSE

13:29:57

500

3863.5000

LSE

13:29:57

40

3861.0000

LSE

13:30:01

121

3861.0000

LSE

13:30:01

240

3861.0000

LSE

13:30:01

69

3861.0000

LSE

13:30:01

9

3862.5000

LSE

13:30:01

275

3862.5000

LSE

13:30:01

144

3862.5000

LSE

13:30:01

275

3862.5000

LSE

13:30:01

150

3862.5000

LSE

13:30:01

150

3861.5000

LSE

13:30:01

292

3862.5000

LSE

13:30:01

238

3862.5000

LSE

13:30:01

231

3862.5000

LSE

13:30:01

556

3863.0000

LSE

13:30:01

382

3863.0000

LSE

13:30:01

50

3863.0000

LSE

13:30:01

150

3863.5000

LSE

13:30:01

281

3863.5000

LSE

13:30:01

150

3864.0000

LSE

13:30:01

61

3864.0000

LSE

13:30:01

760

3863.5000

LSE

13:30:01

13

3861.5000

LSE

13:30:13

450

3861.5000

LSE

13:30:13

493

3861.5000

LSE

13:30:13

438

3861.0000

LSE

13:30:16

471

3861.0000

LSE

13:30:16

260

3860.5000

LSE

13:30:18

4

3860.5000

LSE

13:30:18

150

3860.0000

LSE

13:30:18

44

3859.0000

LSE

13:30:20

432

3859.0000

LSE

13:30:20

414

3858.0000

LSE

13:30:33

335

3858.5000

LSE

13:30:33

81

3858.5000

LSE

13:30:33

19

3858.5000

LSE

13:30:33

178

3858.5000

LSE

13:30:33

62

3858.5000

LSE

13:30:33

432

3858.5000

LSE

13:30:33

456

3858.5000

LSE

13:30:33

471

3860.0000

LSE

13:30:33

444

3857.5000

LSE

13:30:34

461

3857.0000

LSE

13:30:38

271

3856.5000

LSE

13:30:39

150

3856.5000

LSE

13:30:39

425

3856.5000

LSE

13:30:39

275

3856.5000

LSE

13:30:40

150

3856.5000

LSE

13:30:40

402

3854.5000

LSE

13:30:42

44

3856.0000

LSE

13:30:59

497

3856.0000

LSE

13:30:59

150

3857.5000

LSE

13:31:47

439

3862.0000

LSE

13:32:24

133

3863.0000

LSE

13:32:58

150

3863.0000

LSE

13:32:58

91

3863.0000

LSE

13:32:58

74

3863.0000

LSE

13:32:58

303

3863.0000

LSE

13:32:58

221

3863.5000

LSE

13:32:58

150

3863.5000

LSE

13:32:58

75

3863.5000

LSE

13:32:58

96

3863.0000

LSE

13:32:58

420

3863.5000

LSE

13:32:58

47

3862.5000

LSE

13:32:59

420

3862.5000

LSE

13:33:13

270

3865.0000

LSE

13:34:53

150

3865.0000

LSE

13:34:53

487

3864.5000

LSE

13:34:53

870

3865.0000

LSE

13:34:53

549

3865.0000

LSE

13:34:53

465

3864.5000

LSE

13:35:15

669

3867.5000

LSE

13:37:19

486

3869.0000

LSE

13:37:50

302

3868.5000

LSE

13:38:02

75

3868.5000

LSE

13:38:02

50

3868.5000

LSE

13:38:02

472

3868.5000

LSE

13:38:02

523

3872.0000

LSE

13:40:04

459

3872.5000

LSE

13:40:04

34

3872.5000

LSE

13:40:04

422

3871.5000

LSE

13:40:09

444

3870.5000

LSE

13:40:26

100

3871.0000

LSE

13:40:45

190

3871.0000

LSE

13:40:45

190

3871.0000

LSE

13:40:45

195

3871.0000

LSE

13:40:45

263

3871.0000

LSE

13:40:45

437

3871.0000

LSE

13:42:20

129

3870.0000

LSE

13:42:32

101

3870.0000

LSE

13:42:32

167

3870.0000

LSE

13:42:32

151

3868.5000

LSE

13:43:05

311

3868.5000

LSE

13:43:05

401

3866.5000

LSE

13:44:38

475

3865.0000

LSE

13:46:04

110

3864.5000

LSE

13:48:02

329

3864.5000

LSE

13:48:02

495

3864.5000

LSE

13:48:02

27

3864.0000

LSE

13:49:37

50

3864.0000

LSE

13:49:37

150

3864.0000

LSE

13:49:37

50

3864.0000

LSE

13:49:37

50

3864.0000

LSE

13:49:37

75

3864.0000

LSE

13:49:37

436

3863.5000

LSE

13:51:59

325

3863.0000

LSE

13:52:06

144

3863.0000

LSE

13:52:06

121

3862.5000

LSE

13:52:24

23

3862.5000

LSE

13:52:24

95

3865.0000

LSE

13:53:17

329

3865.0000

LSE

13:53:17

463

3865.0000

LSE

13:53:17

445

3865.5000

LSE

13:55:07

400

3865.0000

LSE

13:56:18

9

3866.0000

LSE

13:57:36

223

3866.0000

LSE

13:57:36

100

3866.0000

LSE

13:57:36

106

3866.0000

LSE

13:57:36

462

3867.0000

LSE

13:58:40

149

3867.0000

LSE

13:58:40

151

3868.0000

LSE

13:59:54

288

3868.0000

LSE

14:00:11

407

3869.0000

LSE

14:00:53

50

3869.0000

LSE

14:00:53

436

3869.5000

LSE

14:00:53

407

3873.0000

LSE

14:03:10

173

3872.0000

LSE

14:05:08

226

3872.0000

LSE

14:05:36

124

3874.0000

LSE

14:06:28

280

3874.0000

LSE

14:06:28

46

3872.0000

LSE

14:09:07

458

3874.0000

LSE

14:11:49

481

3877.0000

LSE

14:14:18

459

3877.0000

LSE

14:14:53

488

3877.0000

LSE

14:14:53

99

3877.0000

LSE

14:16:13

388

3877.0000

LSE

14:16:13

687

3877.5000

LSE

14:17:54

356

3877.5000

LSE

14:18:11

44

3877.5000

LSE

14:18:11

104

3878.0000

LSE

14:19:08

62

3878.0000

LSE

14:19:08

203

3878.0000

LSE

14:19:08

46

3878.0000

LSE

14:19:08

440

3877.5000

LSE

14:19:16

425

3877.5000

LSE

14:22:25

458

3878.0000

LSE

14:23:54

25

3875.5000

LSE

14:25:45

131

3875.5000

LSE

14:26:49

328

3875.5000

LSE

14:26:49

412

3876.0000

LSE

14:26:49

4

3873.5000

LSE

14:29:54

407

3873.5000

LSE

14:29:54

415

3873.5000

LSE

14:30:10

242

3874.0000

LSE

14:30:35

232

3874.0000

LSE

14:30:35

611

3874.5000

LSE

14:30:35

188

3874.5000

LSE

14:30:51

271

3874.5000

LSE

14:30:51

160

3877.5000

LSE

14:32:47

464

3878.0000

LSE

14:32:47

191

3876.0000

LSE

14:33:04

146

3875.5000

LSE

14:33:21

284

3875.5000

LSE

14:33:21

20

3875.5000

LSE

14:33:21

452

3878.0000

LSE

14:34:25

13

3878.0000

LSE

14:34:25

200

3880.5000

LSE

14:36:02

450

3881.5000

LSE

14:36:02

172

3880.5000

LSE

14:36:27

54

3880.5000

LSE

14:36:27

233

3880.0000

LSE

14:38:11

200

3880.0000

LSE

14:38:11

485

3879.0000

LSE

14:38:42

51

3881.0000

LSE

14:40:00

403

3881.0000

LSE

14:40:00

481

3880.5000

LSE

14:40:01

60

3882.5000

LSE

14:40:40

491

3884.0000

LSE

14:41:01

259

3883.5000

LSE

14:41:35

229

3883.5000

LSE

14:41:35

246

3882.5000

LSE

14:41:39

37

3882.5000

LSE

14:41:39

246

3882.5000

LSE

14:41:39

216

3881.0000

LSE

14:42:36

232

3881.0000

LSE

14:42:36

300

3878.5000

LSE

14:43:06

13

3878.5000

LSE

14:43:36

17

3878.5000

LSE

14:43:36

86

3878.5000

LSE

14:43:36

407

3877.0000

LSE

14:44:10

472

3878.5000

LSE

14:45:41

574

3880.0000

LSE

14:45:43

209

3880.5000

LSE

14:45:43

150

3880.5000

LSE

14:45:43

240

3880.5000

LSE

14:45:43

57

3880.5000

LSE

14:45:43

122

3880.5000

LSE

14:45:43

150

3880.0000

LSE

14:45:43

95

3880.0000

LSE

14:45:43

52

3880.0000

LSE

14:45:43

50

3880.0000

LSE

14:45:43

300

3880.5000

LSE

14:45:43

9

3880.5000

LSE

14:45:43

339

3880.5000

LSE

14:45:48

74

3880.5000

LSE

14:45:48

50

3880.5000

LSE

14:45:48

170

3880.5000

LSE

14:45:48

84

3880.5000

LSE

14:45:48

75

3880.5000

LSE

14:45:48

150

3880.5000

LSE

14:45:48

220

3880.5000

LSE

14:45:48

303

3880.0000

LSE

14:45:48

200

3880.0000

LSE

14:45:48

569

3879.5000

LSE

14:45:55

487

3879.5000

LSE

14:45:55

409

3879.5000

LSE

14:45:55

454

3879.5000

LSE

14:46:09

200

3879.0000

LSE

14:46:10

32

3879.0000

LSE

14:46:12

562

3879.0000

LSE

14:46:12

32

3879.0000

LSE

14:46:12

211

3879.0000

LSE

14:46:12

200

3879.0000

LSE

14:46:28

68

3879.0000

LSE

14:46:28

170

3879.0000

LSE

14:46:28

8

3879.0000

LSE

14:46:30

420

3878.5000

LSE

14:46:32

66

3878.5000

LSE

14:48:38

170

3878.5000

LSE

14:48:38

16

3878.5000

LSE

14:48:38

207

3878.5000

LSE

14:48:38

74

3879.5000

LSE

14:49:13

400

3879.5000

LSE

14:49:13

31

3879.5000

LSE

14:50:14

45

3879.5000

LSE

14:50:14

332

3879.5000

LSE

14:50:14

19

3879.5000

LSE

14:50:14

412

3879.5000

LSE

14:50:14

502

3879.5000

LSE

14:50:14

50

3880.0000

LSE

14:50:14

50

3880.0000

LSE

14:50:14

50

3880.0000

LSE

14:50:14

75

3880.0000

LSE

14:50:14

150

3880.0000

LSE

14:50:14

34

3879.0000

LSE

14:50:15

418

3879.0000

LSE

14:50:15

80

3877.5000

LSE

14:50:39

200

3878.5000

LSE

14:51:13

469

3878.0000

LSE

14:51:30

459

3878.0000

LSE

14:51:55

43

3877.5000

LSE

14:52:03

109

3877.5000

LSE

14:52:03

184

3877.5000

LSE

14:52:04

105

3877.5000

LSE

14:52:04

53

3877.5000

LSE

14:52:04

410

3876.5000

LSE

14:52:31

317

3876.0000

LSE

14:52:44

86

3876.0000

LSE

14:52:44

488

3876.0000

LSE

14:53:14

408

3875.5000

LSE

14:53:35

407

3876.0000

LSE

14:54:29

108

3876.0000

LSE

14:54:29

101

3875.5000

LSE

14:54:34

200

3875.5000

LSE

14:54:41

72

3875.5000

LSE

14:54:43

99

3875.5000

LSE

14:54:44

405

3875.0000

LSE

14:54:49

223

3873.0000

LSE

14:55:27

229

3873.0000

LSE

14:55:27

150

3874.0000

LSE

14:56:58

1

3874.0000

LSE

14:56:58

586

3874.0000

LSE

14:56:58

480

3873.5000

LSE

14:57:04

605

3873.5000

LSE

14:57:04

103

3875.0000

LSE

14:57:35

12

3874.5000

LSE

14:58:13

52

3874.5000

LSE

14:58:13

352

3875.0000

LSE

14:58:13

200

3876.5000

LSE

14:59:11

230

3876.5000

LSE

14:59:11

311

3876.5000

LSE

14:59:11

105

3876.5000

LSE

14:59:11

45

3876.5000

LSE

14:59:11

70

3876.5000

LSE

14:59:11

100

3875.5000

LSE

14:59:29

100

3875.5000

LSE

14:59:29

199

3875.5000

LSE

14:59:29

22

3875.5000

LSE

14:59:30

36

3875.0000

LSE

15:00:22

388

3875.5000

LSE

15:00:22

50

3875.5000

LSE

15:00:22

457

3876.0000

LSE

15:00:22

378

3875.0000

LSE

15:00:43

367

3876.0000

LSE

15:01:19

91

3875.5000

LSE

15:01:20

101

3875.5000

LSE

15:01:20

192

3875.5000

LSE

15:01:20

456

3876.0000

LSE

15:01:20

51

3876.0000

LSE

15:01:20

100

3875.5000

LSE

15:01:21

1

3875.5000

LSE

15:01:22

304

3877.0000

LSE

15:02:51

146

3877.0000

LSE

15:02:51

487

3876.5000

LSE

15:02:54

16

3877.0000

LSE

15:04:02

200

3877.0000

LSE

15:04:02

200

3877.0000

LSE

15:04:02

457

3877.0000

LSE

15:04:02

292

3876.0000

LSE

15:04:15

417

3875.0000

LSE

15:06:00

452

3875.5000

LSE

15:06:00

469

3874.5000

LSE

15:06:52

3

3874.5000

LSE

15:06:52

150

3873.0000

LSE

15:07:30

98

3873.5000

LSE

15:07:30

280

3873.5000

LSE

15:07:30

116

3873.5000

LSE

15:07:30

484

3874.0000

LSE

15:08:09

437

3873.5000

LSE

15:08:42

18

3873.5000

LSE

15:08:42

33

3873.5000

LSE

15:09:33

85

3873.5000

LSE

15:09:33

200

3873.5000

LSE

15:09:33

89

3873.5000

LSE

15:09:33

48

3871.5000

LSE

15:10:02

424

3871.5000

LSE

15:10:02

400

3869.5000

LSE

15:10:22

438

3869.5000

LSE

15:10:22

461

3868.5000

LSE

15:10:23

310

3868.0000

LSE

15:10:26

156

3868.0000

LSE

15:10:26

409

3867.5000

LSE

15:10:29

450

3866.0000

LSE

15:10:38

435

3865.5000

LSE

15:10:50

409

3865.0000

LSE

15:10:55

100

3864.5000

LSE

15:11:22

326

3864.5000

LSE

15:11:57

150

3864.0000

LSE

15:11:59

150

3864.0000

LSE

15:11:59

466

3863.0000

LSE

15:12:08

188

3864.0000

LSE

15:12:32

224

3864.0000

LSE

15:12:32

87

3863.5000

LSE

15:12:53

93

3863.5000

LSE

15:12:53

444

3863.5000

LSE

15:13:05

168

3862.5000

LSE

15:13:06

405

3863.0000

LSE

15:14:03

231

3862.5000

LSE

15:14:04

485

3863.0000

LSE

15:14:04

456

3860.0000

LSE

15:14:52

473

3860.0000

LSE

15:14:52

491

3860.0000

LSE

15:16:00

741

3860.0000

LSE

15:16:00

575

3859.0000

LSE

15:16:15

398

3858.5000

LSE

15:16:41

457

3860.5000

LSE

15:17:22

227

3860.0000

LSE

15:17:23

185

3860.0000

LSE

15:17:23

32

3860.0000

LSE

15:17:23

196

3860.0000

LSE

15:17:23

433

3860.0000

LSE

15:18:13

43

3859.5000

LSE

15:18:37

327

3859.5000

LSE

15:18:37

109

3859.5000

LSE

15:18:37

87

3859.5000

LSE

15:18:37

308

3860.0000

LSE

15:20:00

84

3860.0000

LSE

15:20:00

49

3860.0000

LSE

15:20:00

52

3860.5000

LSE

15:20:33

462

3860.5000

LSE

15:20:33

48

3860.5000

LSE

15:20:33

413

3862.5000

LSE

15:21:07

506

3863.0000

LSE

15:21:27

41

3863.0000

LSE

15:21:27

480

3862.5000

LSE

15:21:28

485

3864.0000

LSE

15:22:13

100

3863.5000

LSE

15:22:22

100

3863.5000

LSE

15:22:22

443

3863.5000

LSE

15:22:45

481

3862.5000

LSE

15:24:29

434

3863.0000

LSE

15:24:29

351

3862.5000

LSE

15:24:43

41

3862.5000

LSE

15:24:43

16

3862.5000

LSE

15:24:43

415

3862.5000

LSE

15:25:57

32

3862.0000

LSE

15:26:35

72

3862.0000

LSE

15:26:35

141

3862.0000

LSE

15:26:35

21

3862.0000

LSE

15:26:35

26

3862.0000

LSE

15:26:35

152

3862.0000

LSE

15:26:35

61

3862.0000

LSE

15:26:35

170

3862.0000

LSE

15:26:37

52

3862.0000

LSE

15:26:37

170

3862.0000

LSE

15:26:37

418

3861.5000

LSE

15:27:35

254

3861.5000

LSE

15:28:23

19

3862.5000

LSE

15:29:51

159

3863.0000

LSE

15:29:51

287

3863.0000

LSE

15:29:51

267

3862.5000

LSE

15:29:53

114

3862.5000

LSE

15:29:53

425

3864.0000

LSE

15:31:02

162

3863.0000

LSE

15:31:47

313

3863.0000

LSE

15:31:47

992

3864.0000

LSE

15:32:50

1

3864.0000

LSE

15:32:50

115

3864.5000

LSE

15:33:31

530

3865.0000

LSE

15:33:53

63

3865.0000

LSE

15:33:53

27

3865.0000

LSE

15:33:53

19

3865.0000

LSE

15:33:53

130

3864.5000

LSE

15:34:04

197

3864.5000

LSE

15:34:04

81

3864.5000

LSE

15:34:04

45

3864.5000

LSE

15:34:04

630

3865.0000

LSE

15:35:46

77

3864.5000

LSE

15:35:52

100

3864.5000

LSE

15:35:59

333

3864.5000

LSE

15:35:59

234

3864.0000

LSE

15:36:02

129

3867.0000

LSE

15:39:02

863

3867.5000

LSE

15:39:15

240

3866.5000

LSE

15:39:16

368

3866.5000

LSE

15:39:16

418

3866.0000

LSE

15:39:25

459

3865.0000

LSE

15:40:25

69

3864.5000

LSE

15:41:23

31

3864.5000

LSE

15:41:23

238

3864.5000

LSE

15:41:23

101

3864.5000

LSE

15:41:23

424

3865.0000

LSE

15:42:38

75

3865.0000

LSE

15:42:38

263

3866.5000

LSE

15:43:28

250

3867.5000

LSE

15:44:42

50

3868.0000

LSE

15:44:48

200

3868.0000

LSE

15:44:48

183

3868.0000

LSE

15:44:48

245

3868.0000

LSE

15:44:48

533

3867.5000

LSE

15:45:19

197

3867.5000

LSE

15:45:19

428

3867.5000

LSE

15:45:48

301

3867.5000

LSE

15:46:06

44

3867.5000

LSE

15:46:06

156

3867.5000

LSE

15:46:06

286

3866.5000

LSE

15:47:10

209

3866.5000

LSE

15:47:10

103

3866.5000

LSE

15:48:04

343

3866.5000

LSE

15:48:04

48

3867.0000

LSE

15:48:54

296

3867.0000

LSE

15:48:54

97

3867.0000

LSE

15:48:54

223

3866.5000

LSE

15:49:14

210

3866.5000

LSE

15:49:14

16

3866.5000

LSE

15:49:14

229

3866.0000

LSE

15:49:52

297

3866.0000

LSE

15:49:52

411

3865.0000

LSE

15:50:01

441

3865.5000

LSE

15:50:01

167

3865.0000

LSE

15:50:30

292

3865.0000

LSE

15:51:08

47

3863.5000

LSE

15:52:12

368

3863.5000

LSE

15:52:12

44

3863.0000

LSE

15:52:25

416

3863.5000

LSE

15:52:38

431

3864.0000

LSE

15:53:10

403

3863.5000

LSE

15:53:16

43

3864.5000

LSE

15:55:09

450

3864.5000

LSE

15:55:09

429

3864.5000

LSE

15:57:15

404

3864.5000

LSE

15:57:15

24

3864.0000

LSE

15:57:16

405

3864.0000

LSE

15:57:16

113

3864.0000

LSE

15:57:16

148

3864.0000

LSE

15:57:16

148

3864.0000

LSE

15:57:16

250

3863.5000

LSE

15:57:42

158

3863.5000

LSE

15:57:43

715

3863.0000

LSE

15:58:32

89

3863.0000

LSE

15:58:32

348

3863.0000

LSE

15:58:32

22

3863.0000

LSE

15:58:32

67

3863.0000

LSE

15:58:32

50

3863.0000

LSE

15:58:42

75

3863.0000

LSE

15:58:42

75

3863.0000

LSE

15:58:42

150

3863.0000

LSE

15:58:42

90

3863.0000

LSE

15:58:42

309

3862.5000

LSE

15:58:50

132

3862.5000

LSE

15:58:50

164

3862.5000

LSE

15:58:50

360

3862.5000

LSE

15:58:50

307

3863.0000

LSE

15:59:42

194

3863.0000

LSE

15:59:42

210

3864.0000

LSE

16:00:33

535

3864.5000

LSE

16:01:10

136

3865.0000

LSE

16:01:28

340

3865.0000

LSE

16:01:36

146

3864.5000

LSE

16:01:41

143

3864.5000

LSE

16:01:41

17

3864.5000

LSE

16:01:41

146

3864.5000

LSE

16:01:41

435

3863.0000

LSE

16:03:31

12

3863.0000

LSE

16:03:31

464

3863.5000

LSE

16:04:27

157

3863.5000

LSE

16:04:27

42

3863.5000

LSE

16:04:27

283

3863.5000

LSE

16:04:27

63

3864.0000

LSE

16:05:08

100

3863.5000

LSE

16:05:13

190

3864.0000

LSE

16:05:13

14

3866.0000

LSE

16:05:46

50

3866.0000

LSE

16:05:46

75

3866.0000

LSE

16:05:46

335

3866.0000

LSE

16:05:46

328

3865.5000

LSE

16:05:50

230

3865.5000

LSE

16:05:50

13

3865.5000

LSE

16:05:58

429

3865.5000

LSE

16:05:58

415

3865.5000

LSE

16:05:58

207

3864.5000

LSE

16:06:14

200

3864.5000

LSE

16:06:14

542

3865.0000

LSE

16:06:14

479

3865.5000

LSE

16:07:46

489

3866.0000

LSE

16:08:35

26

3867.0000

LSE

16:08:58

467

3867.0000

LSE

16:08:58

17

3867.0000

LSE

16:08:58

560

3866.5000

LSE

16:09:05

53

3867.5000

LSE

16:10:20

411

3867.5000

LSE

16:10:20

223

3867.0000

LSE

16:10:33

100

3867.0000

LSE

16:10:40

100

3867.0000

LSE

16:10:40

282

3867.5000

LSE

16:11:08

44

3867.5000

LSE

16:11:08

31

3867.5000

LSE

16:11:09

219

3867.5000

LSE

16:11:09

207

3867.5000

LSE

16:11:09

21

3867.5000

LSE

16:11:10

213

3867.5000

LSE

16:11:10

179

3864.0000

LSE

16:12:57

163

3864.0000

LSE

16:13:05

74

3864.0000

LSE

16:13:31

102

3863.0000

LSE

16:14:06

89

3863.0000

LSE

16:14:06

138

3863.0000

LSE

16:14:06

87

3863.0000

LSE

16:14:06

148

3862.0000

LSE

16:15:19

18

3862.0000

LSE

16:15:23

57

3862.0000

LSE

16:15:23

259

3862.0000

LSE

16:15:23

330

3861.5000

LSE

16:17:28

146

3861.5000

LSE

16:17:28

176

3861.5000

LSE

16:17:42

167

3862.5000

LSE

16:18:00

16

3862.5000

LSE

16:18:00

15

3862.5000

LSE

16:18:00

217

3862.5000

LSE

16:18:23

232

3862.5000

LSE

16:18:28

248

3862.5000

LSE

16:18:28

255

3862.5000

LSE

16:18:28

199

3862.5000

LSE

16:18:28

38

3862.5000

LSE

16:18:28

188

3862.5000

LSE

16:18:28

114

3865.0000

LSE

16:20:01

170

3865.0000

LSE

16:20:12

150

3865.0000

LSE

16:20:12

421

3864.5000

LSE

16:20:22

422

3864.5000

LSE

16:20:22

407

3864.5000

LSE

16:20:22

17

3864.5000

LSE

16:20:22

532

3863.5000

LSE

16:20:40

77

3863.5000

LSE

16:20:40

546

3863.0000

LSE

16:21:01

70

3862.5000

LSE

16:21:33

162

3862.5000

LSE

16:21:33

114

3862.5000

LSE

16:21:33

105

3862.5000

LSE

16:21:33

84

3862.0000

LSE

16:21:56

408

3862.0000

LSE

16:22:08

128

3862.0000

LSE

16:22:32

277

3862.0000

LSE

16:22:32

587

3863.0000

LSE

16:23:32

206

3863.0000

LSE

16:23:40

250

3863.0000

LSE

16:23:40

489

3863.0000

LSE

16:24:14

336

3864.5000

LSE

16:25:10

155

3864.5000

LSE

16:25:10

539

3864.0000

LSE

16:26:26

24

3863.5000

LSE

16:26:53

32

3865.0000

LSE

16:27:29

75

3865.0000

LSE

16:27:29

26

3865.0000

LSE

16:27:29

50

3865.0000

LSE

16:27:29

150

3865.0000

LSE

16:27:29

75

3865.0000

LSE

16:27:29

482

3865.0000

LSE

16:27:29

500

3865.0000

LSE

16:27:29

338

3865.0000

LSE

16:27:29

200

3865.0000

LSE

16:27:29

150

3865.0000

LSE

16:27:29

150

3864.5000

LSE

16:27:39

50

3864.5000

LSE

16:27:46

113

3864.5000

LSE

16:27:46

150

3864.5000

LSE

16:27:46

66

3864.5000

LSE

16:27:46

100

3864.5000

LSE

16:27:46

75

3864.5000

LSE

16:27:46

298

3864.0000

LSE

16:28:14

150

3864.0000

LSE

16:28:14

150

3863.5000

LSE

16:28:29

52

3863.5000

LSE

16:28:29

150

3863.5000

LSE

16:28:29

45

3863.5000

LSE

16:28:29

318

3865.0000

LSE

16:28:47

150

3865.0000

LSE

16:28:47

150

3865.5000

LSE

16:28:52

22

3865.5000

LSE

16:28:52

114

3864.5000

LSE

16:29:00

45

3864.5000

LSE

16:29:00

150

3864.5000

LSE

16:29:00

22

3865.0000

LSE

16:29:20

150

3865.0000

LSE

16:29:20

1

3865.0000

LSE

16:29:20

492

3865.5000

LSE

16:29:35

81

3865.0000

LSE

16:29:35

284

3865.5000

LSE

16:29:35

150

3865.5000

LSE

16:29:35

454

3867.5000

Turquoise

08:04:02

98

3886.5000

Turquoise

08:10:47

275

3886.5000

Turquoise

08:10:48

404

3887.0000

Turquoise

08:13:13

208

3883.5000

Turquoise

08:17:06

156

3883.5000

Turquoise

08:17:06

9

3883.5000

Turquoise

08:17:06

223

3881.5000

Turquoise

08:18:29

212

3881.5000

Turquoise

08:18:31

30

3884.5000

Turquoise

08:22:07

422

3884.5000

Turquoise

08:22:07

389

3882.0000

Turquoise

08:25:20

443

3876.5000

Turquoise

08:30:25

80

3874.5000

Turquoise

08:30:34

300

3874.5000

Turquoise

08:30:34

25

3874.5000

Turquoise

08:30:34

35

3878.5000

Turquoise

08:38:38

283

3878.5000

Turquoise

08:38:38

100

3878.5000

Turquoise

08:38:38

408

3876.5000

Turquoise

08:38:39

417

3874.0000

Turquoise

08:40:09

236

3872.5000

Turquoise

08:46:55

155

3872.5000

Turquoise

08:46:55

50

3872.5000

Turquoise

08:46:55

200

3871.5000

Turquoise

08:48:42

200

3871.5000

Turquoise

08:48:42

74

3858.5000

Turquoise

08:55:42

3

3859.5000

Turquoise

08:56:41

81

3859.5000

Turquoise

08:56:48

37

3859.5000

Turquoise

08:56:48

100

3859.5000

Turquoise

08:56:48

100

3859.5000

Turquoise

08:56:48

100

3859.5000

Turquoise

08:56:48

185

3865.0000

Turquoise

09:02:19

224

3865.0000

Turquoise

09:02:19

373

3858.5000

Turquoise

09:11:11

438

3855.0000

Turquoise

09:14:15

198

3853.5000

Turquoise

09:19:39

51

3853.5000

Turquoise

09:19:39

100

3853.5000

Turquoise

09:19:39

50

3853.5000

Turquoise

09:19:39

412

3853.5000

Turquoise

09:19:39

104

3849.0000

Turquoise

09:23:00

118

3849.0000

Turquoise

09:23:00

182

3849.0000

Turquoise

09:23:00

20

3849.0000

Turquoise

09:23:00

100

3851.0000

Turquoise

09:25:30

52

3851.0000

Turquoise

09:25:30

33

3851.0000

Turquoise

09:25:51

87

3851.0000

Turquoise

09:25:51

150

3851.0000

Turquoise

09:25:51

145

3851.0000

Turquoise

09:29:24

257

3851.0000

Turquoise

09:29:24

50

3850.5000

Turquoise

09:33:54

150

3850.5000

Turquoise

09:33:54

385

3856.0000

Turquoise

09:37:54

302

3851.0000

Turquoise

09:44:15

100

3851.0000

Turquoise

09:44:15

418

3845.5000

Turquoise

09:51:27

99

3850.5000

Turquoise

10:08:41

27

3850.5000

Turquoise

10:08:41

277

3850.5000

Turquoise

10:08:42

411

3849.0000

Turquoise

10:14:57

451

3845.0000

Turquoise

10:33:13

3

3851.5000

Turquoise

10:38:02

457

3852.5000

Turquoise

10:38:41

398

3851.5000

Turquoise

10:38:50

413

3854.5000

Turquoise

10:42:20

447

3851.5000

Turquoise

10:53:40

368

3851.5000

Turquoise

11:01:22

48

3851.5000

Turquoise

11:01:32

429

3851.0000

Turquoise

11:05:51

405

3857.0000

Turquoise

11:11:15

35

3853.0000

Turquoise

11:14:19

74

3853.0000

Turquoise

11:14:19

175

3853.0000

Turquoise

11:14:19

126

3853.0000

Turquoise

11:14:19

6

3853.0000

Turquoise

11:17:13

161

3852.0000

Turquoise

11:26:27

254

3852.0000

Turquoise

11:26:27

412

3860.0000

Turquoise

11:41:08

403

3856.0000

Turquoise

11:48:51

239

3855.0000

Turquoise

11:55:31

139

3855.0000

Turquoise

11:56:23

30

3853.0000

Turquoise

12:03:21

47

3853.0000

Turquoise

12:03:21

173

3853.0000

Turquoise

12:03:21

10

3853.0000

Turquoise

12:03:24

127

3853.0000

Turquoise

12:03:24

136

3854.0000

Turquoise

12:10:03

100

3854.0000

Turquoise

12:10:03

215

3854.0000

Turquoise

12:10:03

447

3856.0000

Turquoise

12:19:18

375

3862.0000

Turquoise

12:34:23

416

3862.0000

Turquoise

12:38:12

8

3862.0000

Turquoise

12:38:15

339

3863.0000

Turquoise

12:46:55

57

3863.0000

Turquoise

12:47:26

222

3863.0000

Turquoise

12:52:33

164

3863.0000

Turquoise

12:52:33

33

3859.5000

Turquoise

12:55:49

353

3859.5000

Turquoise

12:55:50

233

3865.5000

Turquoise

13:11:38

159

3865.5000

Turquoise

13:13:41

411

3865.5000

Turquoise

13:20:00

456

3862.5000

Turquoise

13:28:01

417

3859.5000

Turquoise

13:30:20

16

3868.5000

Turquoise

13:37:50

28

3868.5000

Turquoise

13:38:02

400

3868.5000

Turquoise

13:38:02

180

3868.0000

Turquoise

13:43:07

258

3868.0000

Turquoise

13:43:07

406

3863.5000

Turquoise

13:51:58

175

3869.0000

Turquoise

14:00:53

280

3869.0000

Turquoise

14:00:53

234

3873.5000

Turquoise

14:07:14

224

3873.5000

Turquoise

14:08:26

166

3876.5000

Turquoise

14:25:02

286

3876.5000

Turquoise

14:25:02

404

3875.5000

Turquoise

14:33:21

96

3879.5000

Turquoise

14:39:17

17

3881.0000

Turquoise

14:40:00

430

3881.0000

Turquoise

14:40:01

395

3879.5000

Turquoise

14:45:55

80

3877.5000

Turquoise

14:51:55

36

3877.5000

Turquoise

14:51:55

381

3877.0000

Turquoise

14:52:08

375

3873.0000

Turquoise

14:55:22

401

3877.0000

Turquoise

15:04:02

54

3877.0000

Turquoise

15:04:02

406

3875.5000

Turquoise

15:06:00

434

3873.5000

Turquoise

15:08:42

104

3864.5000

Turquoise

15:11:57

100

3864.5000

Turquoise

15:11:57

100

3864.5000

Turquoise

15:11:57

131

3864.5000

Turquoise

15:11:57

404

3862.5000

Turquoise

15:21:07

443

3863.5000

Turquoise

15:22:19

397

3864.5000

Turquoise

15:34:04

17

3865.0000

Turquoise

15:40:19

423

3865.0000

Turquoise

15:40:25

402

3866.0000

Turquoise

15:49:52

190

3862.5000

Turquoise

15:59:42

200

3863.5000

Turquoise

16:01:57

215

3863.5000

Turquoise

16:01:58

2

3863.5000

Turquoise

16:01:58

403

3865.0000

Turquoise

16:06:14

177

3867.5000

Turquoise

16:10:20

202

3867.5000

Turquoise

16:10:20

194

3862.5000

Turquoise

16:18:28

236

3862.5000

Turquoise

16:18:28

185

3862.5000

Turquoise

16:21:33

225

3862.5000

Turquoise

16:21:33

389

3864.5000

Turquoise

16:25:10

82

3864.0000

Turquoise

16:26:26

136

3864.0000

Turquoise

16:26:27

196

3864.0000

Turquoise

16:26:31

100

3864.5000

Turquoise

16:28:47

110

3864.5000

Turquoise

16:28:47

10

3864.5000

Turquoise

16:28:47

3

3864.5000

Turquoise

16:28:47

 

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

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

Companies

Unilever (ULVR)
UK 100

Latest directors dealings