Transaction in Own Shares

Unilever PLC
30 May 2024
 

TRANSACTIONS IN OWN SECURITIES

 

30 May 2024

 

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

 

Ordinary Shares

 

Date of purchase:

29 May 2024

 

 

Number of ordinary shares purchased:

798,750

 

 

Highest price paid per share:

GBP 42.4300

 

 

Lowest price paid per share:

GBP 42.1900

 

 

Volume weighted average price paid per share:

GBP 42.3286

 

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 17 May 2024, as announced on that date.

 

Following the purchase of these shares, Unilever holds 19,237,824 of its ordinary shares in treasury and has 2,502,259,514 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBP)

Aggregated volume

LSE

42.3282

682,650

BATS

0.0000

0

Chi-X

42.3310

116,100

Turquoise

0.0000

0

Aquis

0.0000

0

 

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 the Broker on behalf of the Company as part of the buy-back programme is detailed below:

 

Quantity bought

Price (GBP)

Trading Venue

Time (BST)

248

42.36

XLON

08:51:25

156

42.36

XLON

08:51:25

248

42.36

CHIX

08:51:25

248

42.35

XLON

08:52:02

282

42.35

XLON

08:52:02

170

42.35

XLON

08:52:02

62

42.35

XLON

08:52:02

248

42.34

XLON

08:52:02

248

42.35

XLON

08:52:34

248

42.35

CHIX

08:52:34

217

42.35

XLON

08:52:46

140

42.35

XLON

08:52:46

149

42.35

XLON

08:52:46

93

42.35

XLON

08:53:16

248

42.34

XLON

08:53:44

282

42.34

XLON

08:53:44

230

42.34

XLON

08:53:44

157

42.34

XLON

08:53:44

248

42.33

XLON

08:54:04

248

42.33

CHIX

08:54:04

248

42.32

XLON

08:54:18

248

42.33

XLON

08:54:45

248

42.33

CHIX

08:54:45

162

42.34

XLON

08:55:31

367

42.34

XLON

08:55:31

282

42.34

XLON

08:55:31

289

42.34

XLON

08:55:31

182

42.33

XLON

08:55:53

66

42.33

XLON

08:55:53

248

42.34

XLON

08:57:29

284

42.34

XLON

08:57:29

276

42.34

XLON

08:57:29

282

42.34

XLON

08:57:29

91

42.34

XLON

08:57:29

248

42.34

CHIX

08:57:29

208

42.34

XLON

08:57:30

91

42.34

XLON

08:57:30

282

42.34

XLON

08:57:30

248

42.33

XLON

08:59:05

206

42.33

XLON

08:59:05

248

42.33

CHIX

08:59:05

276

42.33

XLON

08:59:16

282

42.33

XLON

08:59:16

157

42.33

XLON

08:59:16

180

42.33

XLON

08:59:16

188

42.33

XLON

08:59:16

248

42.32

CHIX

08:59:16

195

42.33

XLON

08:59:17

206

42.33

XLON

08:59:17

207

42.33

XLON

08:59:26

182

42.33

XLON

08:59:46

188

42.33

XLON

08:59:46

31

42.33

XLON

09:00:00

31

42.33

XLON

09:00:00

275

42.34

XLON

09:00:01

2

42.34

XLON

09:00:07

246

42.34

XLON

09:00:07

100

42.34

CHIX

09:00:07

100

42.34

CHIX

09:00:07

48

42.34

CHIX

09:00:07

182

42.36

XLON

09:00:42

244

42.36

XLON

09:00:42

30

42.36

XLON

09:00:56

117

42.36

XLON

09:00:56

60

42.36

XLON

09:00:56

118

42.37

XLON

09:01:06

207

42.37

XLON

09:01:16

5

42.37

XLON

09:01:26

204

42.37

XLON

09:01:31

3

42.37

XLON

09:01:31

331

42.37

XLON

09:01:45

395

42.37

XLON

09:01:56

371

42.37

XLON

09:02:14

207

42.37

XLON

09:02:36

248

42.39

XLON

09:04:30

148

42.39

XLON

09:04:30

276

42.39

XLON

09:04:30

248

42.40

CHIX

09:05:09

248

42.40

XLON

09:05:15

282

42.40

XLON

09:05:31

91

42.40

XLON

09:05:31

282

42.40

XLON

09:05:32

170

42.40

XLON

09:05:32

151

42.40

XLON

09:05:32

91

42.40

XLON

09:05:32

206

42.40

XLON

09:05:32

200

42.40

XLON

09:05:32

91

42.40

XLON

09:05:32

182

42.40

XLON

09:05:32

182

42.40

XLON

09:05:32

750

42.40

XLON

09:05:32

248

42.39

XLON

09:05:48

248

42.39

CHIX

09:05:48

248

42.38

XLON

09:06:27

158

42.38

XLON

09:06:27

49

42.38

XLON

09:06:27

248

42.38

CHIX

09:06:27

183

42.38

XLON

09:06:36

218

42.38

XLON

09:06:46

78

42.38

XLON

09:06:46

93

42.38

XLON

09:06:46

81

42.38

XLON

09:06:46

248

42.37

XLON

09:06:48

150

42.37

CHIX

09:06:48

98

42.37

CHIX

09:06:48

120

42.37

XLON

09:07:26

70

42.37

XLON

09:07:26

248

42.37

XLON

09:07:26

248

42.36

XLON

09:07:42

248

42.36

CHIX

09:07:52

248

42.35

XLON

09:08:00

248

42.35

CHIX

09:08:00

358

42.35

XLON

09:08:16

248

42.37

XLON

09:08:37

248

42.36

XLON

09:08:37

207

42.37

XLON

09:08:37

248

42.35

XLON

09:09:10

218

42.34

XLON

09:09:13

30

42.34

XLON

09:09:13

276

42.34

XLON

09:09:46

248

42.34

XLON

09:09:46

248

42.33

XLON

09:09:49

276

42.33

XLON

09:10:38

282

42.33

XLON

09:10:38

157

42.33

XLON

09:10:38

367

42.33

XLON

09:10:38

13

42.33

XLON

09:10:38

145

42.34

XLON

09:10:45

100

42.34

XLON

09:10:45

248

42.36

XLON

09:11:07

248

42.36

CHIX

09:11:07

240

42.36

CHIX

09:11:47

8

42.36

CHIX

09:11:51

152

42.36

XLON

09:12:02

107

42.36

XLON

09:12:02

282

42.36

XLON

09:14:28

276

42.36

XLON

09:14:28

156

42.36

XLON

09:14:28

91

42.36

XLON

09:14:28

118

42.36

XLON

09:14:29

15

42.36

XLON

09:14:29

157

42.36

XLON

09:14:30

151

42.36

XLON

09:14:32

91

42.36

XLON

09:14:32

282

42.36

XLON

09:14:32

151

42.36

XLON

09:14:36

248

42.35

XLON

09:14:36

248

42.35

CHIX

09:14:36

238

42.35

XLON

09:14:42

471

42.35

XLON

09:14:42

197

42.37

XLON

09:14:54

276

42.37

XLON

09:14:54

188

42.37

XLON

09:14:54

109

42.38

XLON

09:15:17

157

42.38

XLON

09:15:17

17

42.38

XLON

09:15:26

120

42.38

XLON

09:15:26

3

42.38

XLON

09:15:46

276

42.38

XLON

09:15:46

255

42.38

XLON

09:15:46

40

42.38

XLON

09:15:46

248

42.38

XLON

09:16:20

180

42.38

XLON

09:16:20

285

42.38

XLON

09:16:36

248

42.37

XLON

09:16:44

248

42.37

CHIX

09:16:44

282

42.38

XLON

09:19:26

117

42.38

XLON

09:19:27

179

42.38

XLON

09:19:27

194

42.38

XLON

09:19:27

160

42.38

XLON

09:20:27

248

42.37

XLON

09:20:49

146

42.36

XLON

09:21:00

102

42.36

XLON

09:21:00

146

42.37

XLON

09:21:00

182

42.37

XLON

09:21:00

282

42.37

XLON

09:21:00

276

42.37

XLON

09:21:00

19

42.37

XLON

09:21:00

222

42.36

CHIX

09:21:00

26

42.36

CHIX

09:21:00

1,736

42.37

XLON

09:21:02

248

42.36

XLON

09:21:02

207

42.36

XLON

09:21:05

248

42.35

XLON

09:21:34

116

42.35

XLON

09:21:34

248

42.35

CHIX

09:21:34

7

42.36

CHIX

09:22:06

97

42.36

CHIX

09:22:06

204

42.37

XLON

09:22:09

299

42.37

XLON

09:22:09

282

42.37

XLON

09:22:09

128

42.37

XLON

09:22:09

107

42.37

XLON

09:22:09

157

42.36

XLON

09:22:24

91

42.36

XLON

09:22:24

144

42.36

CHIX

09:22:24

115

42.37

XLON

09:24:34

188

42.37

XLON

09:24:34

248

42.37

XLON

09:24:35

235

42.37

CHIX

09:25:48

13

42.37

CHIX

09:25:49

276

42.37

XLON

09:26:04

170

42.37

XLON

09:26:04

145

42.37

XLON

09:26:04

117

42.36

CHIX

09:26:04

172

42.37

XLON

09:26:49

76

42.37

XLON

09:26:49

202

42.39

XLON

09:27:35

282

42.39

XLON

09:27:35

91

42.39

XLON

09:27:35

282

42.39

XLON

09:27:36

164

42.39

XLON

09:27:36

70

42.39

XLON

09:27:36

58

42.39

XLON

09:27:36

91

42.39

XLON

09:27:36

203

42.39

XLON

09:27:36

146

42.39

XLON

09:27:36

248

42.38

CHIX

09:29:42

248

42.38

XLON

09:29:53

196

42.38

XLON

09:29:54

11

42.38

XLON

09:29:54

170

42.38

XLON

09:30:07

148

42.38

XLON

09:30:07

193

42.38

XLON

09:30:07

248

42.37

XLON

09:30:07

246

42.36

XLON

09:30:07

2

42.36

XLON

09:30:07

42

42.37

XLON

09:30:07

206

42.37

XLON

09:30:07

150

42.37

CHIX

09:30:07

98

42.37

CHIX

09:30:07

248

42.37

XLON

09:31:36

221

42.37

CHIX

09:31:36

27

42.37

CHIX

09:31:36

276

42.38

XLON

09:32:18

282

42.38

XLON

09:32:18

156

42.38

XLON

09:32:18

91

42.38

XLON

09:32:18

208

42.38

XLON

09:32:18

248

42.38

XLON

09:32:22

276

42.38

XLON

09:32:50

282

42.38

XLON

09:32:50

190

42.38

XLON

09:32:50

150

42.38

XLON

09:32:50

196

42.38

XLON

09:32:50

248

42.37

XLON

09:32:50

248

42.38

CHIX

09:32:50

90

42.37

CHIX

09:32:51

158

42.37

CHIX

09:32:51

217

42.37

XLON

09:33:33

421

42.37

XLON

09:33:33

152

42.37

XLON

09:33:33

280

42.37

XLON

09:33:33

38

42.37

XLON

09:33:33

197

42.37

XLON

09:33:33

82

42.37

XLON

09:33:33

43

42.37

XLON

09:33:33

57

42.37

XLON

09:33:33

142

42.37

XLON

09:33:33

900

42.37

XLON

09:33:33

276

42.37

XLON

09:33:34

282

42.37

XLON

09:33:34

251

42.37

XLON

09:33:34

89

42.37

XLON

09:33:34

107

42.37

XLON

09:33:34

119

42.37

XLON

09:33:34

248

42.36

XLON

09:34:07

23

42.35

XLON

09:34:07

35

42.35

XLON

09:34:07

82

42.35

XLON

09:34:07

23

42.35

XLON

09:34:07

131

42.36

CHIX

09:34:07

207

42.37

XLON

09:35:26

193

42.38

XLON

09:35:29

248

42.38

XLON

09:35:57

282

42.38

XLON

09:35:57

220

42.38

XLON

09:35:57

248

42.38

CHIX

09:35:57

1,000

42.40

XLON

09:36:32

1,701

42.40

XLON

09:38:25

248

42.40

XLON

09:38:26

248

42.40

CHIX

09:38:26

248

42.40

XLON

09:39:00

248

42.40

CHIX

09:39:34

150

42.40

XLON

09:39:56

207

42.40

XLON

09:39:56

151

42.40

CHIX

09:39:56

97

42.40

CHIX

09:39:56

93

42.40

XLON

09:39:57

128

42.40

XLON

09:39:57

106

42.40

XLON

09:39:57

248

42.39

XLON

09:40:07

276

42.39

XLON

09:40:56

180

42.39

XLON

09:40:56

159

42.39

XLON

09:40:56

248

42.39

CHIX

09:40:56

282

42.39

XLON

09:41:16

259

42.39

XLON

09:41:16

92

42.39

XLON

09:41:16

111

42.39

XLON

09:41:16

87

42.39

XLON

09:41:16

688

42.40

XLON

09:42:06

209

42.40

XLON

09:42:06

248

42.39

XLON

09:43:01

248

42.39

CHIX

09:43:01

248

42.38

XLON

09:43:17

248

42.38

CHIX

09:43:17

50

42.38

CHIX

09:44:11

198

42.38

CHIX

09:44:11

282

42.38

XLON

09:44:36

276

42.38

XLON

09:44:36

154

42.38

XLON

09:44:36

567

42.38

XLON

09:44:36

238

42.38

XLON

09:45:06

82

42.38

XLON

09:45:06

207

42.38

XLON

09:45:29

69

42.38

XLON

09:45:36

202

42.38

XLON

09:45:36

80

42.38

XLON

09:45:56

197

42.38

XLON

09:45:56

231

42.38

XLON

09:45:56

33

42.37

CHIX

09:46:10

91

42.37

XLON

09:46:16

157

42.37

XLON

09:46:16

215

42.37

CHIX

09:46:16

215

42.37

XLON

09:46:46

248

42.37

XLON

09:48:25

54

42.37

CHIX

09:48:25

140

42.37

CHIX

09:48:25

54

42.37

CHIX

09:48:25

248

42.37

XLON

09:49:55

248

42.37

XLON

09:50:06

149

42.37

XLON

09:50:06

248

42.38

XLON

09:50:38

597

42.38

XLON

09:50:38

160

42.38

XLON

09:50:38

579

42.38

XLON

09:50:38

294

42.38

XLON

09:50:38

126

42.38

XLON

09:50:38

105

42.38

XLON

09:50:38

248

42.38

CHIX

09:50:38

367

42.38

XLON

09:50:39

433

42.38

XLON

09:50:39

276

42.39

XLON

09:52:50

282

42.39

XLON

09:52:50

210

42.39

XLON

09:52:50

189

42.39

XLON

09:52:50

18

42.39

XLON

09:52:54

230

42.39

XLON

09:52:54

240

42.40

XLON

09:53:28

205

42.40

XLON

09:53:28

896

42.40

XLON

09:53:28

470

42.40

XLON

09:53:28

456

42.40

XLON

09:54:06

282

42.41

XLON

09:56:15

282

42.41

XLON

09:56:15

282

42.41

XLON

09:56:15

276

42.41

XLON

09:56:15

549

42.41

XLON

09:56:15

236

42.41

XLON

09:56:15

207

42.41

XLON

09:56:32

422

42.41

XLON

09:56:46

248

42.40

XLON

09:57:03

248

42.40

CHIX

09:57:03

248

42.39

XLON

09:57:24

155

42.39

CHIX

09:57:29

93

42.39

CHIX

09:57:29

519

42.39

XLON

09:57:46

10

42.39

XLON

09:57:46

178

42.39

XLON

09:58:16

224

42.39

XLON

09:58:16

282

42.39

XLON

09:58:36

98

42.39

XLON

09:58:36

197

42.39

XLON

09:59:06

199

42.39

XLON

09:59:06

248

42.38

XLON

09:59:15

248

42.38

CHIX

09:59:15

330

42.38

XLON

09:59:46

124

42.38

XLON

09:59:46

276

42.38

XLON

10:00:06

248

42.38

XLON

10:00:42

248

42.37

XLON

10:00:42

200

42.38

XLON

10:00:53

48

42.38

XLON

10:00:53

248

42.38

CHIX

10:00:58

154

42.38

XLON

10:01:06

136

42.38

XLON

10:01:06

129

42.38

XLON

10:01:06

118

42.38

XLON

10:02:18

130

42.38

XLON

10:02:18

170

42.38

XLON

10:02:18

146

42.38

XLON

10:02:18

159

42.38

CHIX

10:02:18

89

42.38

CHIX

10:02:18

170

42.38

XLON

10:02:25

148

42.38

XLON

10:02:25

195

42.38

XLON

10:02:25

248

42.38

XLON

10:03:41

248

42.38

CHIX

10:03:41

138

42.38

XLON

10:03:56

1,000

42.38

XLON

10:03:56

106

42.40

XLON

10:04:07

143

42.40

XLON

10:04:07

99

42.40

XLON

10:04:07

41

42.40

XLON

10:04:07

248

42.39

XLON

10:04:09

204

42.39

XLON

10:04:46

162

42.39

XLON

10:04:46

207

42.39

XLON

10:05:00

234

42.39

XLON

10:05:16

219

42.39

XLON

10:05:16

4

42.39

XLON

10:05:16

248

42.38

XLON

10:05:24

248

42.38

CHIX

10:05:24

246

42.39

XLON

10:05:56

27

42.40

XLON

10:09:17

218

42.40

XLON

10:09:17

210

42.40

XLON

10:09:17

373

42.40

XLON

10:09:17

429

42.40

XLON

10:09:17

122

42.40

XLON

10:09:17

242

42.40

XLON

10:09:17

202

42.40

XLON

10:09:17

66

42.40

XLON

10:09:17

210

42.40

XLON

10:09:17

200

42.40

XLON

10:09:17

367

42.40

XLON

10:09:17

429

42.40

XLON

10:09:17

151

42.40

XLON

10:09:17

34

42.40

XLON

10:09:17

28

42.40

XLON

10:09:17

12

42.40

XLON

10:09:17

207

42.40

CHIX

10:09:17

218

42.40

XLON

10:09:36

210

42.40

XLON

10:09:36

200

42.40

XLON

10:09:36

126

42.40

XLON

10:09:36

203

42.40

XLON

10:10:15

210

42.40

XLON

10:10:15

200

42.40

XLON

10:10:15

73

42.40

XLON

10:10:15

56

42.40

XLON

10:10:15

11

42.40

XLON

10:10:15

207

42.40

CHIX

10:10:15

181

42.41

XLON

10:11:05

282

42.41

XLON

10:11:05

41

42.41

XLON

10:11:05

248

42.40

XLON

10:13:01

276

42.40

XLON

10:13:01

282

42.40

XLON

10:13:01

160

42.40

XLON

10:13:01

148

42.40

XLON

10:13:01

197

42.40

XLON

10:13:01

444

42.40

XLON

10:13:01

248

42.40

CHIX

10:13:01

29

42.40

CHIX

10:13:01

73

42.40

CHIX

10:13:01

248

42.40

XLON

10:13:38

193

42.40

XLON

10:13:55

170

42.40

XLON

10:13:55

182

42.40

XLON

10:13:56

25

42.40

XLON

10:13:56

207

42.40

CHIX

10:13:56

250

42.40

XLON

10:14:16

152

42.40

XLON

10:14:16

248

42.40

XLON

10:14:48

217

42.41

XLON

10:14:57

100

42.41

XLON

10:14:57

185

42.41

XLON

10:15:06

276

42.41

XLON

10:15:26

243

42.41

XLON

10:15:26

397

42.41

XLON

10:15:56

251

42.41

XLON

10:16:13

169

42.41

XLON

10:16:36

285

42.41

XLON

10:16:36

129

42.41

XLON

10:16:36

120

42.41

XLON

10:16:36

276

42.41

XLON

10:17:16

188

42.41

XLON

10:17:16

248

42.40

XLON

10:17:23

50

42.41

CHIX

10:17:38

236

42.41

CHIX

10:17:38

215

42.41

CHIX

10:17:38

50

42.41

CHIX

10:17:38

38

42.41

CHIX

10:17:38

42

42.41

CHIX

10:17:38

70

42.41

CHIX

10:17:38

248

42.41

XLON

10:17:40

272

42.42

XLON

10:18:10

248

42.41

XLON

10:18:19

248

42.41

CHIX

10:18:19

398

42.41

XLON

10:18:46

381

42.41

XLON

10:19:06

18

42.41

XLON

10:19:06

112

42.41

XLON

10:19:36

25

42.41

XLON

10:19:36

210

42.41

XLON

10:19:36

65

42.41

XLON

10:19:36

215

42.41

XLON

10:19:56

272

42.41

XLON

10:20:16

433

42.41

XLON

10:20:16

226

42.41

XLON

10:20:16

130

42.41

CHIX

10:20:35

73

42.41

CHIX

10:20:35

23

42.41

CHIX

10:20:35

50

42.41

XLON

10:21:16

282

42.41

XLON

10:21:16

226

42.41

XLON

10:21:16

96

42.41

XLON

10:21:16

24

42.41

XLON

10:21:16

3

42.41

CHIX

10:21:55

245

42.41

CHIX

10:21:55

248

42.40

XLON

10:21:56

248

42.40

CHIX

10:21:56

244

42.39

XLON

10:22:01

4

42.39

XLON

10:22:01

248

42.39

CHIX

10:22:01

248

42.39

CHIX

10:22:03

248

42.38

XLON

10:22:05

248

42.38

CHIX

10:22:05

248

42.37

XLON

10:22:11

119

42.37

CHIX

10:22:11

129

42.37

CHIX

10:22:11

115

42.37

XLON

10:22:56

306

42.37

XLON

10:22:56

282

42.37

XLON

10:23:51

160

42.37

XLON

10:23:51

147

42.37

XLON

10:23:51

207

42.37

XLON

10:24:06

248

42.37

XLON

10:24:07

208

42.37

XLON

10:24:45

157

42.37

XLON

10:24:45

282

42.37

XLON

10:24:45

91

42.37

XLON

10:24:45

118

42.38

XLON

10:26:02

282

42.38

XLON

10:26:02

415

42.38

XLON

10:26:02

204

42.38

XLON

10:26:13

7

42.38

XLON

10:26:26

221

42.38

XLON

10:26:26

112

42.38

XLON

10:26:26

96

42.38

XLON

10:26:26

282

42.38

XLON

10:26:26

156

42.38

XLON

10:26:26

527

42.38

XLON

10:26:26

248

42.38

CHIX

10:27:09

104

42.38

CHIX

10:27:48

248

42.38

XLON

10:28:02

144

42.38

CHIX

10:28:02

248

42.37

XLON

10:28:32

248

42.37

CHIX

10:28:32

260

42.37

XLON

10:28:46

160

42.37

XLON

10:28:46

150

42.37

XLON

10:28:46

57

42.37

XLON

10:28:46

207

42.37

XLON

10:28:56

33

42.38

XLON

10:31:32

194

42.38

XLON

10:31:35

276

42.38

XLON

10:31:35

282

42.38

XLON

10:31:35

155

42.38

XLON

10:31:35

28

42.38

XLON

10:31:36

30

42.38

XLON

10:31:36

40

42.38

XLON

10:31:36

276

42.38

XLON

10:31:36

282

42.38

XLON

10:31:36

190

42.38

XLON

10:31:36

202

42.38

XLON

10:31:36

773

42.38

XLON

10:31:36

207

42.38

XLON

10:32:00

248

42.38

CHIX

10:32:00

195

42.38

XLON

10:32:16

187

42.38

XLON

10:32:44

186

42.38

XLON

10:32:44

62

42.38

XLON

10:32:44

362

42.38

XLON

10:32:56

248

42.37

XLON

10:33:07

248

42.37

CHIX

10:33:07

274

42.37

XLON

10:34:07

158

42.37

XLON

10:34:07

282

42.37

XLON

10:34:07

346

42.37

XLON

10:34:07

248

42.36

XLON

10:35:58

352

42.37

XLON

10:35:58

346

42.37

XLON

10:35:58

153

42.37

XLON

10:35:58

278

42.37

XLON

10:35:58

413

42.37

XLON

10:35:58

248

42.36

CHIX

10:35:58

248

42.37

XLON

10:35:59

248

42.37

CHIX

10:35:59

140

42.37

XLON

10:36:46

110

42.37

XLON

10:36:46

203

42.37

XLON

10:36:46

248

42.36

XLON

10:37:03

248

42.36

CHIX

10:37:03

216

42.37

XLON

10:40:31

1,607

42.37

XLON

10:40:31

216

42.37

XLON

10:40:31

1,248

42.37

XLON

10:40:31

207

42.37

XLON

10:41:03

208

42.37

XLON

10:41:16

215

42.37

XLON

10:41:36

1

42.37

XLON

10:41:46

206

42.37

XLON

10:41:46

220

42.38

XLON

10:42:25

212

42.38

XLON

10:42:25

121

42.38

XLON

10:42:25

248

42.38

XLON

10:42:51

207

42.38

XLON

10:42:51

248

42.37

XLON

10:43:01

248

42.37

CHIX

10:43:01

248

42.36

XLON

10:43:04

248

42.36

CHIX

10:43:04

136

42.36

XLON

10:43:40

71

42.36

XLON

10:43:40

510

42.36

XLON

10:43:46

310

42.37

XLON

10:44:23

248

42.36

CHIX

10:44:27

200

42.36

XLON

10:44:46

346

42.36

XLON

10:44:56

100

42.36

XLON

10:44:56

390

42.36

XLON

10:44:56

352

42.36

XLON

10:44:56

148

42.36

XLON

10:44:56

424

42.36

XLON

10:46:16

248

42.35

XLON

10:46:32

200

42.35

CHIX

10:46:32

48

42.35

CHIX

10:46:32

707

42.35

XLON

10:47:06

467

42.35

XLON

10:47:46

200

42.34

XLON

10:48:01

48

42.34

XLON

10:48:01

248

42.34

CHIX

10:48:01

248

42.33

XLON

10:48:32

11

42.34

XLON

10:49:01

250

42.34

XLON

10:49:01

260

42.35

XLON

10:50:38

346

42.35

XLON

10:50:38

352

42.35

XLON

10:50:38

117

42.35

XLON

10:50:39

173

42.35

XLON

10:50:39

352

42.35

XLON

10:50:39

260

42.35

XLON

10:50:39

102

42.35

XLON

10:51:06

169

42.35

CHIX

10:51:15

38

42.35

CHIX

10:51:15

207

42.35

XLON

10:51:16

175

42.35

XLON

10:51:26

64

42.37

XLON

10:52:27

90

42.37

XLON

10:52:28

183

42.37

XLON

10:52:28

250

42.37

XLON

10:52:40

150

42.37

XLON

10:52:41

67

42.37

XLON

10:52:48

8

42.37

CHIX

10:52:48

1,173

42.37

XLON

10:53:07

687

42.37

XLON

10:53:46

176

42.37

CHIX

10:53:55

1

42.37

CHIX

10:53:55

1

42.37

CHIX

10:53:55

207

42.37

CHIX

10:53:56

222

42.38

XLON

10:54:42

140

42.38

XLON

10:54:42

207

42.38

XLON

10:54:56

248

42.37

XLON

10:55:13

248

42.37

CHIX

10:55:13

404

42.37

XLON

10:55:26

178

42.37

XLON

10:56:08

171

42.37

XLON

10:56:26

98

42.37

XLON

10:56:26

346

42.37

XLON

10:56:26

332

42.37

XLON

10:56:26

207

42.37

XLON

10:57:07

207

42.37

CHIX

10:57:07

1,364

42.37

XLON

11:00:08

346

42.37

XLON

11:00:08

113

42.37

XLON

11:00:08

248

42.37

CHIX

11:00:08

248

42.37

CHIX

11:00:08

217

42.37

XLON

11:00:24

147

42.37

XLON

11:00:24

352

42.37

XLON

11:00:24

346

42.37

XLON

11:00:24

209

42.37

XLON

11:00:24

132

42.37

XLON

11:00:46

53

42.37

XLON

11:00:46

80

42.39

CHIX

11:02:24

11

42.39

CHIX

11:02:24

59

42.39

CHIX

11:02:45

50

42.39

CHIX

11:02:45

44

42.39

CHIX

11:02:45

132

42.39

CHIX

11:02:45

116

42.39

CHIX

11:02:45

248

42.38

XLON

11:03:37

346

42.38

XLON

11:03:37

212

42.38

XLON

11:03:37

158

42.38

XLON

11:03:37

183

42.38

XLON

11:03:37

248

42.38

CHIX

11:03:37

248

42.38

CHIX

11:03:37

352

42.39

XLON

11:04:33

346

42.39

XLON

11:04:33

268

42.39

XLON

11:04:33

95

42.39

XLON

11:04:33

114

42.39

XLON

11:04:33

239

42.39

XLON

11:05:08

346

42.39

XLON

11:05:08

352

42.39

XLON

11:05:08

186

42.39

XLON

11:05:08

338

42.39

XLON

11:05:08

145

42.39

XLON

11:05:08

120

42.39

XLON

11:05:08

44

42.39

XLON

11:05:08

344

42.40

XLON

11:07:09

360

42.40

XLON

11:07:09

250

42.40

XLON

11:07:09

72

42.41

CHIX

11:08:01

85

42.41

CHIX

11:08:01

98

42.41

CHIX

11:08:01

151

42.41

XLON

11:08:23

352

42.41

XLON

11:08:23

346

42.41

XLON

11:08:23

346

42.41

XLON

11:08:24

367

42.41

XLON

11:08:24

352

42.41

XLON

11:08:24

339

42.41

XLON

11:08:24

305

42.41

XLON

11:09:16

348

42.41

XLON

11:09:16

84

42.41

XLON

11:09:16

131

42.41

CHIX

11:09:35

168

42.41

CHIX

11:09:35

83

42.41

CHIX

11:09:35

352

42.41

XLON

11:10:06

346

42.41

XLON

11:10:06

597

42.41

XLON

11:10:06

48

42.41

XLON

11:11:36

100

42.41

XLON

11:11:36

107

42.41

XLON

11:11:36

23

42.41

XLON

11:11:36

101

42.42

CHIX

11:12:13

115

42.42

CHIX

11:12:13

768

42.42

XLON

11:12:14

61

42.42

XLON

11:12:46

146

42.42

XLON

11:12:46

279

42.42

XLON

11:13:06

68

42.42

CHIX

11:13:45

18

42.42

CHIX

11:13:45

68

42.42

CHIX

11:14:15

58

42.42

CHIX

11:14:15

79

42.42

CHIX

11:14:15

16

42.42

CHIX

11:14:15

91

42.42

CHIX

11:14:15

38

42.42

CHIX

11:14:15

248

42.41

XLON

11:15:00

210

42.41

XLON

11:15:00

148

42.41

XLON

11:15:00

110

42.41

XLON

11:15:00

248

42.40

XLON

11:15:00

160

42.40

XLON

11:15:00

274

42.40

XLON

11:15:00

248

42.40

CHIX

11:15:00

352

42.41

XLON

11:22:28

943

42.41

XLON

11:22:28

193

42.41

XLON

11:22:28

131

42.41

XLON

11:22:28

204

42.41

XLON

11:22:28

215

42.41

CHIX

11:22:28

248

42.41

XLON

11:22:29

352

42.41

XLON

11:23:43

346

42.41

XLON

11:23:43

190

42.41

XLON

11:23:43

197

42.41

XLON

11:23:43

248

42.41

CHIX

11:23:43

215

42.41

CHIX

11:23:43

200

42.41

CHIX

11:23:43

200

42.41

CHIX

11:23:43

346

42.41

XLON

11:23:44

206

42.41

XLON

11:23:44

1,000

42.41

XLON

11:23:44

206

42.41

XLON

11:23:44

65

42.41

XLON

11:23:44

1,428

42.41

XLON

11:23:48

248

42.42

XLON

11:24:32

190

42.42

XLON

11:24:32

153

42.42

XLON

11:24:32

182

42.42

XLON

11:24:32

248

42.42

CHIX

11:24:32

248

42.41

XLON

11:25:03

159

42.41

XLON

11:25:03

48

42.41

XLON

11:25:03

248

42.41

CHIX

11:25:03

931

42.41

XLON

11:25:04

248

42.41

XLON

11:25:13

233

42.40

XLON

11:25:13

453

42.41

XLON

11:26:16

15

42.40

XLON

11:26:35

248

42.40

CHIX

11:26:35

133

42.40

XLON

11:26:46

303

42.40

XLON

11:26:46

190

42.40

XLON

11:28:00

346

42.40

XLON

11:28:00

85

42.39

CHIX

11:28:00

241

42.39

XLON

11:28:05

7

42.39

XLON

11:28:05

81

42.39

CHIX

11:28:05

198

42.40

XLON

11:28:47

215

42.40

XLON

11:28:47

198

42.40

XLON

11:29:00

9

42.40

XLON

11:29:00

343

42.40

XLON

11:29:16

179

42.40

XLON

11:29:16

248

42.39

XLON

11:29:31

82

42.39

CHIX

11:29:31

190

42.41

XLON

11:31:56

184

42.41

XLON

11:31:56

79

42.41

XLON

11:31:56

65

42.41

XLON

11:31:56

346

42.41

XLON

11:31:56

352

42.41

XLON

11:31:56

221

42.41

XLON

11:31:56

321

42.41

XLON

11:31:56

268

42.41

XLON

11:32:36

90

42.41

XLON

11:32:36

350

42.41

XLON

11:33:06

24

42.41

XLON

11:33:06

66

42.41

XLON

11:33:11

182

42.41

XLON

11:33:11

248

42.41

CHIX

11:33:11

55

42.41

XLON

11:33:14

193

42.41

XLON

11:33:14

155

42.41

XLON

11:33:17

93

42.41

XLON

11:33:19

248

42.41

CHIX

11:33:19

207

42.42

XLON

11:34:41

284

42.43

XLON

11:36:22

184

42.43

XLON

11:36:22

346

42.43

XLON

11:36:22

352

42.43

XLON

11:36:22

233

42.43

XLON

11:36:22

83

42.43

XLON

11:36:22

50

42.43

XLON

11:36:22

214

42.43

XLON

11:36:56

367

42.43

XLON

11:37:16

352

42.43

XLON

11:37:16

185

42.43

XLON

11:37:16

248

42.42

XLON

11:38:05

226

42.42

CHIX

11:38:13

22

42.42

CHIX

11:38:13

213

42.42

XLON

11:39:20

346

42.42

XLON

11:39:20

149

42.42

XLON

11:39:20

352

42.42

XLON

11:39:20

248

42.41

XLON

11:39:21

200

42.42

CHIX

11:40:15

23

42.42

CHIX

11:40:15

248

42.41

CHIX

11:40:33

812

42.41

XLON

11:41:01

248

42.40

XLON

11:41:01

16

42.40

CHIX

11:41:01

58

42.40

CHIX

11:41:01

142

42.40

CHIX

11:41:01

32

42.40

CHIX

11:41:01

248

42.39

XLON

11:41:09

80

42.39

CHIX

11:41:09

168

42.39

CHIX

11:41:09

1,143

42.39

XLON

11:42:51

248

42.39

CHIX

11:42:51

275

42.40

XLON

11:44:05

248

42.39

XLON

11:44:13

259

42.39

XLON

11:44:46

352

42.39

XLON

11:44:46

219

42.39

XLON

11:44:46

13

42.39

XLON

11:44:46

180

42.39

XLON

11:45:56

167

42.39

XLON

11:45:56

248

42.38

XLON

11:45:56

248

42.38

CHIX

11:45:56

248

42.39

XLON

11:46:24

248

42.39

CHIX

11:46:25

248

42.38

XLON

11:46:56

248

42.38

CHIX

11:47:08

346

42.38

XLON

11:49:40

352

42.38

XLON

11:49:40

151

42.38

XLON

11:49:40

352

42.38

XLON

11:49:41

118

42.38

XLON

11:49:44

352

42.38

XLON

11:49:44

20

42.38

XLON

11:49:44

248

42.38

XLON

11:49:44

248

42.38

XLON

11:49:51

183

42.38

CHIX

11:49:51

248

42.39

XLON

11:52:01

352

42.39

XLON

11:52:01

160

42.39

XLON

11:52:01

159

42.39

XLON

11:52:01

180

42.39

CHIX

11:52:06

170

42.39

XLON

11:52:17

149

42.39

XLON

11:52:17

91

42.39

XLON

11:52:17

68

42.39

CHIX

11:52:17

352

42.39

XLON

11:53:07

352

42.39

XLON

11:53:57

258

42.39

XLON

11:54:59

152

42.39

XLON

11:54:59

352

42.39

XLON

11:54:59

346

42.39

XLON

11:54:59

41

42.39

XLON

11:54:59

185

42.39

XLON

11:54:59

346

42.39

XLON

11:54:59

352

42.39

XLON

11:54:59

194

42.39

XLON

11:54:59

350

42.39

XLON

11:54:59

38

42.40

XLON

11:55:38

169

42.40

XLON

11:55:38

272

42.40

XLON

11:55:56

619

42.40

XLON

11:56:16

248

42.39

XLON

11:57:00

248

42.39

CHIX

11:57:00

346

42.39

XLON

11:57:16

279

42.39

XLON

11:57:16

352

42.40

XLON

11:58:44

346

42.40

XLON

11:58:44

272

42.40

XLON

11:58:44

97

42.40

XLON

11:58:44

116

42.40

XLON

11:58:44

192

42.40

XLON

11:58:44

330

42.40

XLON

11:58:44

248

42.39

XLON

11:59:15

248

42.39

CHIX

11:59:15

155

42.40

XLON

11:59:51

352

42.41

XLON

12:00:26

149

42.41

XLON

12:00:26

115

42.41

XLON

12:01:06

181

42.41

XLON

12:01:06

346

42.41

XLON

12:01:26

193

42.41

XLON

12:01:26

167

42.41

XLON

12:01:26

62

42.41

CHIX

12:01:35

49

42.41

CHIX

12:01:35

53

42.41

CHIX

12:01:35

43

42.41

CHIX

12:01:35

93

42.40

XLON

12:02:04

248

42.40

CHIX

12:02:04

50

42.40

XLON

12:07:23

198

42.40

XLON

12:07:23

1,359

42.40

XLON

12:08:57

36

42.39

XLON

12:08:57

25

42.39

XLON

12:08:57

10

42.39

XLON

12:08:57

52

42.39

XLON

12:08:57

15

42.39

XLON

12:08:57

12

42.39

XLON

12:08:57

145

42.40

CHIX

12:08:57

103

42.40

CHIX

12:08:57

58

42.40

CHIX

12:08:57

149

42.40

CHIX

12:08:57

66

42.40

CHIX

12:08:57

81

42.40

CHIX

12:08:57

60

42.40

CHIX

12:08:57

26

42.40

CHIX

12:09:25

102

42.40

CHIX

12:09:25

111

42.40

CHIX

12:09:25

115

42.40

CHIX

12:09:25

80

42.40

CHIX

12:09:25

39

42.40

CHIX

12:09:25

395

42.41

XLON

12:12:06

200

42.41

XLON

12:12:06

346

42.41

XLON

12:12:06

333

42.41

XLON

12:12:06

395

42.41

XLON

12:12:06

1,780

42.41

XLON

12:13:34

207

42.41

CHIX

12:13:34

248

42.40

XLON

12:13:53

248

42.40

CHIX

12:13:53

98

42.39

XLON

12:13:54

248

42.39

CHIX

12:13:54

248

42.39

XLON

12:15:27

12

42.38

XLON

12:15:54

100

42.40

XLON

12:16:45

206

42.40

XLON

12:16:45

180

42.40

XLON

12:16:45

1,000

42.40

XLON

12:16:45

78

42.40

XLON

12:16:45

248

42.39

XLON

12:17:10

236

42.38

XLON

12:17:58

65

42.38

CHIX

12:17:58

215

42.38

CHIX

12:18:45

179

42.38

CHIX

12:18:45

248

42.37

XLON

12:20:08

248

42.37

CHIX

12:20:08

248

42.36

XLON

12:20:17

248

42.36

CHIX

12:20:17

248

42.35

XLON

12:21:08

248

42.35

CHIX

12:21:08

268

42.36

XLON

12:25:35

352

42.36

XLON

12:25:35

151

42.36

XLON

12:25:35

191

42.36

XLON

12:25:35

215

42.36

CHIX

12:27:45

4

42.36

CHIX

12:27:45

100

42.36

CHIX

12:27:49

36

42.36

CHIX

12:27:49

100

42.36

CHIX

12:27:50

12

42.36

CHIX

12:27:50

248

42.35

XLON

12:28:31

174

42.36

XLON

12:28:52

185

42.36

XLON

12:28:52

767

42.36

XLON

12:28:52

248

42.36

XLON

12:28:59

160

42.37

XLON

12:30:05

352

42.37

XLON

12:30:05

197

42.37

XLON

12:30:05

352

42.37

XLON

12:30:05

352

42.37

XLON

12:30:11

346

42.37

XLON

12:30:11

248

42.36

XLON

12:30:55

248

42.36

CHIX

12:30:55

1,000

42.37

XLON

12:31:09

14

42.37

XLON

12:31:10

207

42.37

XLON

12:31:15

248

42.36

XLON

12:32:01

190

42.36

XLON

12:32:03

155

42.36

XLON

12:32:03

213

42.36

XLON

12:32:03

207

42.36

XLON

12:32:12

248

42.35

XLON

12:32:28

248

42.35

CHIX

12:32:28

207

42.35

CHIX

12:35:34

198

42.34

CHIX

12:36:11

5

42.34

XLON

12:38:06

113

42.35

CHIX

12:38:15

112

42.35

CHIX

12:38:15

53

42.35

XLON

12:39:02

195

42.35

XLON

12:40:46

248

42.36

XLON

12:40:46

248

42.36

CHIX

12:40:46

248

42.37

XLON

12:43:01

352

42.37

XLON

12:43:01

346

42.37

XLON

12:43:01

230

42.37

XLON

12:43:01

177

42.37

XLON

12:43:01

147

42.37

XLON

12:43:01

105

42.37

CHIX

12:43:01

177

42.37

XLON

12:43:02

181

42.37

XLON

12:43:02

153

42.37

XLON

12:43:02

1,000

42.37

XLON

12:43:02

178

42.37

XLON

12:43:02

220

42.37

XLON

12:43:02

190

42.37

XLON

12:43:02

346

42.37

XLON

12:43:03

190

42.37

XLON

12:43:03

188

42.37

XLON

12:43:03

179

42.37

XLON

12:43:03

178

42.37

XLON

12:43:03

179

42.37

XLON

12:43:04

204

42.37

XLON

12:43:04

179

42.37

XLON

12:43:04

346

42.37

XLON

12:43:04

151

42.37

XLON

12:43:04

200

42.37

XLON

12:43:04

500

42.37

XLON

12:43:04

179

42.37

XLON

12:43:05

207

42.37

XLON

12:43:05

346

42.37

XLON

12:43:06

150

42.37

XLON

12:43:06

184

42.37

XLON

12:43:06

346

42.37

XLON

12:43:09

352

42.37

XLON

12:43:09

220

42.37

XLON

12:43:09

152

42.37

XLON

12:43:09

187

42.37

XLON

12:43:09

196

42.37

XLON

12:43:20

352

42.37

XLON

12:43:20

346

42.37

XLON

12:43:20

204

42.37

XLON

12:43:20

158

42.37

XLON

12:43:20

1,000

42.37

XLON

12:43:20

200

42.37

CHIX

12:43:20

7

42.37

CHIX

12:43:20

127

42.37

XLON

12:43:21

1,000

42.37

XLON

12:43:21

101

42.37

XLON

12:43:21

352

42.37

XLON

12:43:21

127

42.37

XLON

12:43:21

346

42.37

XLON

12:43:21

173

42.37

XLON

12:43:21

410

42.37

XLON

12:43:21

199

42.37

XLON

12:43:21

127

42.37

XLON

12:43:22

196

42.37

XLON

12:43:22

1,000

42.37

XLON

12:43:22

127

42.37

XLON

12:43:22

248

42.36

XLON

12:43:24

220

42.36

CHIX

12:43:24

12

42.36

CHIX

12:43:24

16

42.36

CHIX

12:43:24

198

42.36

XLON

12:43:25

9

42.36

XLON

12:43:25

248

42.35

CHIX

12:43:29

187

42.35

XLON

12:44:04

61

42.35

XLON

12:44:11

352

42.37

XLON

12:46:28

185

42.37

XLON

12:46:28

176

42.37

XLON

12:46:28

318

42.37

XLON

12:46:28

440

42.37

XLON

12:46:28

207

42.37

CHIX

12:47:15

248

42.36

XLON

12:48:12

107

42.36

CHIX

12:48:12

141

42.36

CHIX

12:48:12

9

42.35

CHIX

12:49:56

248

42.35

XLON

12:50:56

207

42.35

XLON

12:50:56

239

42.35

CHIX

12:50:56

248

42.34

XLON

12:51:41

248

42.34

CHIX

12:51:41

248

42.33

XLON

12:53:31

248

42.33

CHIX

12:53:31

248

42.33

CHIX

12:54:01

225

42.33

XLON

12:55:08

23

42.33

XLON

12:55:08

259

42.33

XLON

12:55:11

1,000

42.33

XLON

12:55:11

131

42.33

XLON

12:55:45

117

42.33

XLON

12:55:45

52

42.33

CHIX

12:55:45

196

42.33

CHIX

12:55:45

192

42.32

XLON

12:56:05

56

42.32

XLON

12:56:05

248

42.32

CHIX

12:56:05

248

42.31

XLON

12:56:45

159

42.31

CHIX

12:56:45

89

42.31

CHIX

12:56:45

266

42.31

XLON

12:57:42

40

42.31

XLON

12:57:42

259

42.31

XLON

12:57:42

165

42.31

XLON

12:57:42

202

42.31

XLON

12:57:42

264

42.31

XLON

12:57:42

414

42.31

XLON

12:57:42

19

42.32

XLON

12:59:30

264

42.32

XLON

13:02:45

153

42.32

XLON

13:02:45

175

42.32

XLON

13:02:45

259

42.32

XLON

13:02:45

200

42.32

CHIX

13:02:45

48

42.32

CHIX

13:02:45

157

42.33

XLON

13:02:57

33

42.33

CHIX

13:02:57

212

42.33

CHIX

13:02:57

166

42.34

XLON

13:03:19

248

42.34

XLON

13:03:30

264

42.34

XLON

13:03:30

259

42.34

XLON

13:03:30

220

42.34

XLON

13:03:30

174

42.34

XLON

13:03:30

163

42.34

XLON

13:03:30

167

42.34

XLON

13:03:30

174

42.34

XLON

13:03:30

259

42.34

XLON

13:03:30

163

42.34

XLON

13:03:30

177

42.34

XLON

13:03:30

182

42.34

XLON

13:03:30

248

42.34

CHIX

13:03:30

163

42.34

XLON

13:03:31

44

42.34

XLON

13:03:31

47

42.34

XLON

13:03:31

251

42.34

XLON

13:03:31

248

42.33

XLON

13:03:40

3

42.33

CHIX

13:03:40

248

42.32

XLON

13:05:08

248

42.32

CHIX

13:05:08

122

42.33

XLON

13:08:46

259

42.33

XLON

13:08:46

264

42.33

XLON

13:08:46

204

42.33

XLON

13:08:46

259

42.33

XLON

13:08:46

187

42.33

XLON

13:08:46

122

42.33

XLON

13:08:46

140

42.33

XLON

13:08:52

67

42.33

XLON

13:08:52

107

42.33

XLON

13:08:52

100

42.33

XLON

13:08:52

69

42.34

CHIX

13:10:45

17

42.34

CHIX

13:10:45

18

42.34

CHIX

13:10:45

74

42.34

CHIX

13:10:45

115

42.34

CHIX

13:10:45

82

42.34

CHIX

13:11:25

25

42.34

CHIX

13:11:25

17

42.34

CHIX

13:11:25

223

42.34

XLON

13:11:28

25

42.34

XLON

13:12:43

264

42.34

XLON

13:12:43

340

42.34

XLON

13:12:43

259

42.34

XLON

13:12:43

230

42.34

XLON

13:12:43

450

42.34

XLON

13:12:43

119

42.34

XLON

13:12:43

32

42.34

CHIX

13:12:43

70

42.34

CHIX

13:12:43

105

42.34

CHIX

13:12:43

248

42.33

XLON

13:12:54

248

42.33

CHIX

13:12:54

248

42.32

XLON

13:13:32

248

42.32

CHIX

13:13:32

248

42.33

XLON

13:16:14

190

42.33

XLON

13:16:14

264

42.33

XLON

13:16:45

259

42.33

XLON

13:16:45

195

42.33

XLON

13:16:45

194

42.33

XLON

13:16:45

184

42.33

XLON

13:16:45

259

42.34

XLON

13:20:13

182

42.34

XLON

13:20:13

195

42.34

XLON

13:20:13

92

42.34

XLON

13:20:13

142

42.35

CHIX

13:21:08

100

42.35

CHIX

13:21:08

72

42.35

CHIX

13:21:09

114

42.35

CHIX

13:21:55

20

42.35

CHIX

13:21:55

68

42.35

CHIX

13:21:55

114

42.35

CHIX

13:21:55

250

42.35

CHIX

13:21:55

250

42.35

CHIX

13:21:55

248

42.34

XLON

13:23:14

207

42.34

XLON

13:23:14

248

42.34

CHIX

13:23:14

248

42.33

XLON

13:23:30

207

42.34

XLON

13:23:30

264

42.34

XLON

13:23:30

183

42.34

XLON

13:23:30

74

42.34

XLON

13:23:30

248

42.33

CHIX

13:23:30

259

42.33

XLON

13:25:08

264

42.33

XLON

13:25:08

167

42.33

XLON

13:25:08

172

42.33

XLON

13:25:08

204

42.33

XLON

13:25:08

201

42.32

XLON

13:26:12

47

42.32

XLON

13:26:12

248

42.32

CHIX

13:26:12

458

42.32

XLON

13:26:13

248

42.31

XLON

13:26:21

248

42.31

CHIX

13:26:21

248

42.30

XLON

13:26:52

4

42.30

CHIX

13:26:52

244

42.30

CHIX

13:26:52

248

42.29

XLON

13:28:20

248

42.29

CHIX

13:28:20

207

42.29

XLON

13:28:23

207

42.29

XLON

13:28:34

248

42.30

XLON

13:30:44

248

42.30

CHIX

13:30:44

248

42.29

XLON

13:30:51

259

42.29

XLON

13:30:51

180

42.29

XLON

13:30:51

259

42.29

XLON

13:30:51

248

42.29

CHIX

13:30:51

206

42.29

XLON

13:30:52

257

42.29

XLON

13:30:52

479

42.29

XLON

13:30:52

4

42.29

XLON

13:30:52

203

42.29

XLON

13:30:52

248

42.30

XLON

13:31:16

192

42.30

XLON

13:31:17

300

42.30

XLON

13:31:17

264

42.30

XLON

13:31:17

183

42.30

XLON

13:31:17

183

42.30

XLON

13:31:18

168

42.30

XLON

13:31:19

1,083

42.30

XLON

13:31:21

248

42.29

XLON

13:31:29

248

42.29

CHIX

13:31:29

248

42.28

XLON

13:31:51

248

42.28

CHIX

13:31:51

171

42.29

XLON

13:34:24

77

42.29

XLON

13:34:24

197

42.29

XLON

13:34:24

256

42.29

XLON

13:34:24

248

42.29

CHIX

13:34:24

70

42.28

XLON

13:34:48

178

42.28

XLON

13:34:55

726

42.28

XLON

13:35:28

248

42.28

CHIX

13:35:28

248

42.27

XLON

13:36:39

248

42.27

CHIX

13:36:39

206

42.28

XLON

13:37:11

129

42.28

XLON

13:37:11

160

42.28

XLON

13:37:11

47

42.28

XLON

13:37:11

248

42.28

XLON

13:37:59

248

42.27

XLON

13:38:28

200

42.28

CHIX

13:38:28

48

42.28

CHIX

13:38:28

248

42.27

CHIX

13:38:31

259

42.27

XLON

13:40:03

111

42.29

XLON

13:41:44

137

42.29

XLON

13:42:05

29

42.29

XLON

13:42:55

264

42.29

XLON

13:42:55

259

42.29

XLON

13:42:55

152

42.30

XLON

13:43:18

96

42.30

XLON

13:43:18

170

42.30

XLON

13:43:51

259

42.30

XLON

13:43:51

184

42.30

XLON

13:43:51

193

42.30

XLON

13:43:51

194

42.30

XLON

13:43:51

250

42.30

XLON

13:43:51

90

42.31

XLON

13:44:11

194

42.31

XLON

13:44:11

264

42.31

XLON

13:44:11

314

42.31

XLON

13:44:11

309

42.31

XLON

13:44:11

260

42.31

XLON

13:44:11

120

42.31

XLON

13:44:11

248

42.31

XLON

13:45:27

175

42.31

XLON

13:45:27

248

42.31

CHIX

13:45:27

179

42.31

XLON

13:45:32

174

42.31

XLON

13:45:32

324

42.31

XLON

13:45:32

248

42.31

XLON

13:46:58

248

42.32

XLON

13:47:38

181

42.32

XLON

13:47:38

324

42.32

XLON

13:47:38

184

42.32

XLON

13:47:38

331

42.32

XLON

13:47:38

248

42.32

CHIX

13:47:38

1,000

42.32

XLON

13:47:39

202

42.32

XLON

13:47:39

6

42.32

XLON

13:47:39

166

42.32

CHIX

13:48:25

206

42.32

CHIX

13:48:25

40

42.32

CHIX

13:48:25

248

42.31

CHIX

13:48:59

74

42.31

XLON

13:49:53

174

42.31

XLON

13:51:14

23

42.32

CHIX

13:51:35

184

42.32

CHIX

13:51:35

190

42.32

XLON

13:52:00

172

42.32

XLON

13:52:00

208

42.33

XLON

13:53:25

1,000

42.34

XLON

13:53:41

220

42.34

XLON

13:53:41

173

42.34

XLON

13:53:41

324

42.34

XLON

13:53:41

69

42.34

XLON

13:53:41

160

42.34

CHIX

13:53:41

197

42.34

XLON

13:53:57

331

42.34

XLON

13:53:57

324

42.34

XLON

13:53:57

100

42.34

CHIX

13:53:57

107

42.34

CHIX

13:53:57

251

42.34

XLON

13:54:01

96

42.34

XLON

13:54:30

471

42.34

XLON

13:54:30

207

42.34

CHIX

13:54:30

250

42.34

XLON

13:54:37

40

42.34

XLON

13:54:37

248

42.34

CHIX

13:54:37

230

42.34

XLON

13:54:43

187

42.34

XLON

13:54:43

125

42.34

CHIX

13:55:14

190

42.35

XLON

13:55:16

40

42.35

XLON

13:55:16

298

42.36

XLON

13:55:37

200

42.36

XLON

13:55:37

7

42.36

XLON

13:55:37

207

42.36

XLON

13:55:43

36

42.37

XLON

13:56:55

212

42.37

XLON

13:56:55

207

42.37

CHIX

13:56:55

133

42.38

XLON

13:57:16

450

42.38

XLON

13:57:16

259

42.38

XLON

13:57:16

264

42.38

XLON

13:57:16

182

42.38

XLON

13:57:16

248

42.36

XLON

13:57:45

207

42.36

XLON

13:57:45

248

42.36

CHIX

13:57:45

248

42.36

CHIX

13:59:05

248

42.35

XLON

14:00:00

405

42.35

XLON

14:00:00

230

42.35

XLON

14:00:00

200

42.35

XLON

14:00:00

75

42.35

CHIX

14:00:00

173

42.35

CHIX

14:00:00

317

42.35

XLON

14:00:01

123

42.34

CHIX

14:00:04

248

42.34

XLON

14:00:05

248

42.35

XLON

14:03:21

186

42.35

XLON

14:03:21

248

42.35

XLON

14:03:21

281

42.35

CHIX

14:03:21

200

42.35

CHIX

14:03:21

154

42.35

XLON

14:03:22

181

42.35

XLON

14:03:22

86

42.35

XLON

14:03:22

414

42.35

XLON

14:03:22

192

42.35

XLON

14:03:22

263

42.35

XLON

14:03:22

250

42.35

CHIX

14:04:25

64

42.35

CHIX

14:04:25

153

42.35

XLON

14:05:09

248

42.36

XLON

14:06:15

248

42.36

CHIX

14:06:15

158

42.36

XLON

14:06:30

90

42.36

XLON

14:06:52

238

42.36

XLON

14:06:52

198

42.36

XLON

14:06:52

248

42.36

XLON

14:06:52

248

42.36

CHIX

14:06:52

248

42.36

CHIX

14:06:52

414

42.36

XLON

14:07:06

467

42.36

XLON

14:07:06

172

42.36

XLON

14:07:06

190

42.36

XLON

14:07:06

91

42.36

XLON

14:07:06

205

42.36

XLON

14:07:06

248

42.36

XLON

14:07:06

248

42.35

CHIX

14:07:06

248

42.36

CHIX

14:07:06

207

42.36

XLON

14:08:11

219

42.36

XLON

14:09:01

1

42.36

XLON

14:09:01

219

42.36

XLON

14:09:01

1,216

42.36

XLON

14:09:01

207

42.36

XLON

14:09:06

207

42.36

XLON

14:09:38

116

42.36

XLON

14:09:39

91

42.36

XLON

14:09:39

207

42.36

XLON

14:09:39

116

42.36

XLON

14:09:39

91

42.36

XLON

14:09:39

207

42.36

XLON

14:09:45

12

42.36

XLON

14:09:45

195

42.36

XLON

14:09:45

95

42.35

XLON

14:10:04

219

42.36

XLON

14:10:12

414

42.36

XLON

14:10:12

191

42.36

XLON

14:10:12

855

42.36

XLON

14:10:12

207

42.36

XLON

14:10:18

207

42.36

XLON

14:11:04

207

42.36

XLON

14:11:07

219

42.36

XLON

14:11:08

823

42.36

XLON

14:11:08

116

42.36

XLON

14:11:08

91

42.36

XLON

14:11:08

219

42.38

CHIX

14:11:26

29

42.38

CHIX

14:11:26

180

42.38

XLON

14:11:27

248

42.37

XLON

14:12:36

405

42.38

XLON

14:12:36

467

42.38

XLON

14:12:36

414

42.38

XLON

14:12:36

325

42.38

XLON

14:12:36

183

42.38

XLON

14:12:36

29

42.38

XLON

14:12:36

248

42.37

CHIX

14:12:36

174

42.37

CHIX

14:13:11

248

42.38

XLON

14:13:17

405

42.38

XLON

14:13:17

414

42.38

XLON

14:13:17

453

42.38

XLON

14:13:17

171

42.38

XLON

14:13:17

190

42.38

XLON

14:13:17

190

42.38

XLON

14:13:17

10

42.38

XLON

14:13:17

405

42.38

XLON

14:13:17

187

42.38

XLON

14:13:17

414

42.38

XLON

14:13:17

500

42.38

XLON

14:13:17

74

42.37

CHIX

14:13:17

414

42.38

XLON

14:13:30

405

42.38

XLON

14:13:30

167

42.38

XLON

14:13:30

449

42.38

XLON

14:13:31

248

42.37

XLON

14:14:35

85

42.38

CHIX

14:14:47

248

42.38

XLON

14:15:08

207

42.38

XLON

14:15:08

163

42.38

CHIX

14:15:08

24

42.37

CHIX

14:15:46

248

42.37

XLON

14:16:02

68

42.36

XLON

14:16:02

132

42.36

XLON

14:16:02

48

42.36

XLON

14:16:02

405

42.36

XLON

14:16:02

414

42.36

XLON

14:16:02

224

42.37

CHIX

14:16:02

248

42.36

CHIX

14:16:02

248

42.35

XLON

14:17:02

198

42.35

CHIX

14:17:06

414

42.35

XLON

14:17:08

62

42.35

XLON

14:17:08

50

42.35

CHIX

14:17:08

207

42.35

XLON

14:17:19

207

42.35

XLON

14:17:58

120

42.35

XLON

14:18:02

128

42.35

XLON

14:18:06

248

42.35

CHIX

14:18:06

414

42.35

XLON

14:18:26

302

42.35

XLON

14:18:26

248

42.34

CHIX

14:18:26

248

42.34

XLON

14:19:02

414

42.36

XLON

14:21:12

248

42.36

XLON

14:21:12

414

42.36

XLON

14:21:57

207

42.36

CHIX

14:21:57

207

42.36

XLON

14:22:15

208

42.36

XLON

14:22:16

102

42.36

XLON

14:22:16

162

42.37

XLON

14:22:29

86

42.37

XLON

14:22:30

370

42.37

XLON

14:22:33

190

42.37

XLON

14:22:33

248

42.37

CHIX

14:22:33

198

42.37

XLON

14:23:42

50

42.37

XLON

14:23:42

405

42.37

XLON

14:24:02

414

42.37

XLON

14:24:02

488

42.37

XLON

14:24:02

174

42.37

XLON

14:24:02

19

42.36

CHIX

14:24:02

248

42.36

XLON

14:24:09

229

42.36

CHIX

14:24:09

86

42.35

XLON

14:24:24

162

42.35

XLON

14:24:24

248

42.35

CHIX

14:24:24

248

42.34

XLON

14:25:02

248

42.34

CHIX

14:25:02

248

42.33

XLON

14:26:02

7

42.33

XLON

14:26:02

200

42.33

XLON

14:26:02

248

42.33

CHIX

14:26:02

37

42.33

CHIX

14:26:45

186

42.33

CHIX

14:26:45

248

42.32

XLON

14:27:10

207

42.32

XLON

14:27:21

391

42.32

XLON

14:27:21

103

42.32

XLON

14:27:21

248

42.32

CHIX

14:27:21

248

42.31

XLON

14:27:51

211

42.31

CHIX

14:27:59

37

42.31

CHIX

14:28:00

248

42.32

XLON

14:29:08

248

42.33

XLON

14:29:08

248

42.32

XLON

14:29:08

248

42.31

XLON

14:29:08

248

42.33

CHIX

14:29:08

248

42.32

CHIX

14:29:08

223

42.32

XLON

14:29:54

25

42.32

XLON

14:29:54

750

42.32

XLON

14:30:00

414

42.32

XLON

14:30:00

248

42.31

XLON

14:30:00

248

42.31

CHIX

14:30:00

248

42.30

XLON

14:30:01

248

42.30

CHIX

14:30:01

2

42.29

XLON

14:30:02

246

42.29

XLON

14:30:02

414

42.29

XLON

14:30:02

405

42.29

XLON

14:30:02

441

42.29

XLON

14:30:02

248

42.29

CHIX

14:30:02

1

42.29

XLON

14:30:06

69

42.29

XLON

14:30:06

178

42.29

XLON

14:30:06

42

42.29

CHIX

14:30:06

27

42.29

CHIX

14:30:06

22

42.29

CHIX

14:30:06

30

42.29

CHIX

14:30:06

100

42.30

XLON

14:30:08

10

42.30

XLON

14:30:08

180

42.30

XLON

14:30:08

414

42.30

XLON

14:30:08

405

42.30

XLON

14:30:08

100

42.30

XLON

14:30:10

91

42.29

XLON

14:30:15

93

42.29

XLON

14:30:15

64

42.29

XLON

14:30:17

16

42.29

XLON

14:30:30

21

42.29

XLON

14:30:30

45

42.29

XLON

14:30:30

45

42.29

XLON

14:30:30

105

42.29

XLON

14:30:30

54

42.29

XLON

14:30:30

91

42.29

XLON

14:30:30

188

42.28

XLON

14:30:30

60

42.28

XLON

14:30:30

127

42.29

CHIX

14:30:30

121

42.28

CHIX

14:30:30

85

42.28

CHIX

14:30:30

42

42.28

CHIX

14:30:30

208

42.28

XLON

14:30:31

447

42.28

XLON

14:30:31

414

42.28

XLON

14:30:31

21

42.28

XLON

14:30:31

414

42.28

XLON

14:30:31

178

42.28

XLON

14:30:31

405

42.28

XLON

14:30:31

21

42.28

XLON

14:30:31

15

42.28

XLON

14:30:31

11

42.28

XLON

14:30:31

35

42.28

XLON

14:30:31

134

42.28

XLON

14:30:31

18

42.28

XLON

14:30:31

14

42.28

XLON

14:30:31

11

42.28

XLON

14:30:31

37

42.28

XLON

14:30:31

32

42.28

XLON

14:30:31

70

42.28

XLON

14:30:31

405

42.28

XLON

14:30:31

414

42.28

XLON

14:30:31

191

42.28

XLON

14:30:31

100

42.28

XLON

14:30:31

42

42.28

XLON

14:30:32

48

42.28

XLON

14:30:32

24

42.28

XLON

14:30:32

405

42.28

XLON

14:30:32

14

42.28

XLON

14:30:32

177

42.28

XLON

14:30:32

21

42.28

XLON

14:30:32

12

42.28

XLON

14:30:32

405

42.28

XLON

14:30:32

11

42.28

XLON

14:30:32

22

42.28

XLON

14:30:32

341

42.28

XLON

14:30:32

100

42.28

XLON

14:30:32

405

42.28

XLON

14:30:32

19

42.28

XLON

14:30:32

10

42.28

XLON

14:30:32

27

42.28

XLON

14:30:32

194

42.28

XLON

14:30:32

414

42.28

XLON

14:30:32

100

42.28

XLON

14:30:32

100

42.28

XLON

14:30:32

248

42.29

XLON

14:30:54

431

42.29

XLON

14:30:54

171

42.29

XLON

14:30:54

47

42.28

XLON

14:30:54

248

42.29

CHIX

14:30:54

839

42.29

XLON

14:30:55

405

42.29

XLON

14:30:55

200

42.29

XLON

14:30:55

525

42.29

XLON

14:30:56

203

42.29

XLON

14:30:56

100

42.29

XLON

14:30:56

400

42.29

XLON

14:30:56

89

42.29

XLON

14:30:56

41

42.29

XLON

14:30:56

118

42.29

XLON

14:30:56

62

42.28

XLON

14:30:56

97

42.28

XLON

14:30:56

42

42.28

XLON

14:31:06

214

42.31

XLON

14:31:21

202

42.31

XLON

14:31:21

72

42.30

XLON

14:31:35

176

42.30

XLON

14:31:35

182

42.30

XLON

14:31:35

300

42.30

XLON