Transaction in Own Shares
|
05 July 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: |
|
05 July 2021 |
|
Number of ordinary shares purchased: |
|
226,609 |
|
Highest price paid per share: |
|
GBp 4,256.0000 |
|
Lowest price paid per share: |
|
GBp 4,231.5000 |
|
Volume weighted average price paid per share: |
|
GBp 4,245.2678 |
|
|
|
|
|
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date. |
||
|
|
|
|
|
Following the purchase of these shares, Unilever holds 18,731,036 of its ordinary shares in treasury and has 2,610,512,736 ordinary shares in issue (excluding treasury shares). |
||
|
|
|
|
|
Aggregated information |
|
|
|
|
|
|
|
Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
|
LSE |
4,245.4449 |
222,967 |
|
BATS |
4,234.4239 |
3,642 |
|
Chi-X |
0.0000 |
0 |
|
Turquoise |
0.0000 |
0 |
|
|
|
|
|
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 (GBp) |
LastMkt |
ExecutionTime |
|
332 |
4,234.50 |
BATE |
08:28:11 |
|
50 |
4,235.00 |
BATE |
08:28:35 |
|
63 |
4,235.00 |
BATE |
08:28:35 |
|
50 |
4,235.00 |
BATE |
08:28:35 |
|
100 |
4,235.00 |
BATE |
08:28:35 |
|
50 |
4,235.00 |
BATE |
08:28:35 |
|
335 |
4,234.50 |
BATE |
08:28:35 |
|
310 |
4,234.50 |
BATE |
08:30:30 |
|
296 |
4,233.00 |
BATE |
08:31:25 |
|
50 |
4,234.00 |
BATE |
08:33:11 |
|
50 |
4,234.00 |
BATE |
08:33:34 |
|
50 |
4,234.00 |
BATE |
08:33:34 |
|
35 |
4,234.00 |
BATE |
08:33:34 |
|
331 |
4,233.50 |
BATE |
08:34:51 |
|
100 |
4,235.00 |
BATE |
08:35:20 |
|
50 |
4,235.00 |
BATE |
08:35:20 |
|
50 |
4,235.00 |
BATE |
08:35:20 |
|
129 |
4,235.00 |
BATE |
08:39:54 |
|
145 |
4,235.00 |
BATE |
08:39:54 |
|
17 |
4,235.00 |
BATE |
08:39:54 |
|
63 |
4,235.00 |
BATE |
08:39:54 |
|
353 |
4,235.00 |
BATE |
08:39:54 |
|
123 |
4,235.00 |
BATE |
08:39:54 |
|
25 |
4,235.00 |
BATE |
08:39:54 |
|
106 |
4,235.00 |
BATE |
08:39:54 |
|
35 |
4,235.00 |
BATE |
08:39:54 |
|
8 |
4,235.00 |
BATE |
08:39:54 |
|
230 |
4,234.00 |
BATE |
08:40:13 |
|
27 |
4,234.00 |
BATE |
08:40:13 |
|
24 |
4,234.00 |
BATE |
08:40:13 |
|
38 |
4,234.00 |
BATE |
08:40:13 |
|
17 |
4,234.00 |
BATE |
08:40:13 |
|
118 |
4,240.50 |
LSE |
08:05:54 |
|
302 |
4,240.50 |
LSE |
08:05:54 |
|
110 |
4,240.00 |
LSE |
08:06:04 |
|
180 |
4,240.00 |
LSE |
08:06:04 |
|
84 |
4,240.00 |
LSE |
08:06:04 |
|
400 |
4,237.50 |
LSE |
08:06:13 |
|
386 |
4,236.50 |
LSE |
08:07:02 |
|
403 |
4,236.50 |
LSE |
08:07:02 |
|
331 |
4,236.00 |
LSE |
08:07:16 |
|
387 |
4,236.00 |
LSE |
08:07:16 |
|
120 |
4,236.00 |
LSE |
08:07:16 |
|
83 |
4,234.50 |
LSE |
08:07:19 |
|
413 |
4,234.50 |
LSE |
08:08:01 |
|
418 |
4,234.50 |
LSE |
08:08:01 |
|
412 |
4,235.50 |
LSE |
08:08:39 |
|
340 |
4,235.50 |
LSE |
08:08:39 |
|
80 |
4,235.50 |
LSE |
08:08:39 |
|
400 |
4,235.50 |
LSE |
08:08:39 |
|
287 |
4,234.50 |
LSE |
08:08:41 |
|
191 |
4,238.50 |
LSE |
08:10:01 |
|
371 |
4,238.50 |
LSE |
08:10:01 |
|
235 |
4,238.50 |
LSE |
08:10:01 |
|
160 |
4,238.50 |
LSE |
08:10:01 |
|
440 |
4,238.50 |
LSE |
08:10:01 |
|
6 |
4,238.00 |
LSE |
08:11:31 |
|
419 |
4,238.00 |
LSE |
08:11:31 |
|
408 |
4,238.00 |
LSE |
08:11:31 |
|
423 |
4,239.50 |
LSE |
08:13:52 |
|
423 |
4,239.50 |
LSE |
08:13:52 |
|
279 |
4,239.50 |
LSE |
08:13:52 |
|
105 |
4,239.50 |
LSE |
08:13:52 |
|
321 |
4,239.50 |
LSE |
08:13:52 |
|
129 |
4,239.50 |
LSE |
08:13:52 |
|
453 |
4,239.50 |
LSE |
08:15:01 |
|
287 |
4,239.50 |
LSE |
08:15:01 |
|
148 |
4,239.50 |
LSE |
08:15:01 |
|
150 |
4,248.00 |
LSE |
08:16:36 |
|
616 |
4,248.50 |
LSE |
08:17:17 |
|
550 |
4,248.50 |
LSE |
08:17:17 |
|
416 |
4,248.50 |
LSE |
08:17:17 |
|
109 |
4,247.50 |
LSE |
08:17:36 |
|
78 |
4,247.50 |
LSE |
08:17:36 |
|
67 |
4,247.50 |
LSE |
08:17:36 |
|
675 |
4,247.50 |
LSE |
08:17:36 |
|
553 |
4,247.50 |
LSE |
08:17:36 |
|
200 |
4,248.00 |
LSE |
08:18:14 |
|
499 |
4,247.50 |
LSE |
08:18:20 |
|
469 |
4,247.50 |
LSE |
08:18:20 |
|
210 |
4,248.00 |
LSE |
08:18:20 |
|
169 |
4,247.00 |
LSE |
08:18:22 |
|
20 |
4,247.00 |
LSE |
08:18:22 |
|
45 |
4,247.00 |
LSE |
08:18:22 |
|
150 |
4,247.00 |
LSE |
08:18:22 |
|
267 |
4,247.00 |
LSE |
08:18:22 |
|
91 |
4,247.00 |
LSE |
08:18:22 |
|
91 |
4,247.00 |
LSE |
08:18:22 |
|
91 |
4,247.00 |
LSE |
08:18:22 |
|
20 |
4,247.00 |
LSE |
08:18:22 |
|
150 |
4,247.00 |
LSE |
08:18:22 |
|
180 |
4,246.50 |
LSE |
08:18:22 |
|
403 |
4,247.00 |
LSE |
08:18:22 |
|
500 |
4,247.00 |
LSE |
08:18:22 |
|
442 |
4,244.00 |
LSE |
08:18:42 |
|
368 |
4,244.00 |
LSE |
08:18:55 |
|
442 |
4,241.50 |
LSE |
08:19:01 |
|
418 |
4,241.50 |
LSE |
08:19:01 |
|
216 |
4,239.00 |
LSE |
08:19:46 |
|
200 |
4,239.00 |
LSE |
08:19:46 |
|
7 |
4,237.50 |
LSE |
08:20:22 |
|
430 |
4,237.50 |
LSE |
08:20:22 |
|
196 |
4,236.00 |
LSE |
08:20:31 |
|
180 |
4,235.50 |
LSE |
08:20:31 |
|
408 |
4,236.00 |
LSE |
08:20:31 |
|
421 |
4,235.50 |
LSE |
08:21:01 |
|
211 |
4,238.00 |
LSE |
08:21:46 |
|
171 |
4,238.00 |
LSE |
08:21:46 |
|
445 |
4,238.00 |
LSE |
08:21:46 |
|
402 |
4,236.00 |
LSE |
08:21:55 |
|
299 |
4,236.00 |
LSE |
08:21:55 |
|
104 |
4,236.00 |
LSE |
08:21:55 |
|
435 |
4,234.00 |
LSE |
08:22:28 |
|
230 |
4,233.00 |
LSE |
08:23:27 |
|
431 |
4,234.00 |
LSE |
08:23:27 |
|
190 |
4,234.00 |
LSE |
08:23:27 |
|
185 |
4,234.00 |
LSE |
08:23:27 |
|
336 |
4,231.50 |
LSE |
08:25:58 |
|
112 |
4,231.50 |
LSE |
08:25:58 |
|
412 |
4,231.50 |
LSE |
08:25:58 |
|
364 |
4,234.00 |
LSE |
08:28:35 |
|
372 |
4,234.00 |
LSE |
08:28:35 |
|
9 |
4,235.00 |
LSE |
08:30:30 |
|
50 |
4,235.00 |
LSE |
08:30:30 |
|
395 |
4,235.00 |
LSE |
08:30:30 |
|
431 |
4,235.00 |
LSE |
08:30:30 |
|
440 |
4,235.00 |
LSE |
08:30:30 |
|
397 |
4,235.00 |
LSE |
08:30:30 |
|
348 |
4,235.00 |
LSE |
08:30:30 |
|
99 |
4,235.00 |
LSE |
08:30:30 |
|
425 |
4,235.00 |
LSE |
08:32:11 |
|
402 |
4,233.50 |
LSE |
08:32:37 |
|
411 |
4,233.50 |
LSE |
08:34:51 |
|
367 |
4,233.50 |
LSE |
08:34:51 |
|
57 |
4,233.50 |
LSE |
08:34:51 |
|
380 |
4,235.50 |
LSE |
08:37:37 |
|
383 |
4,235.50 |
LSE |
08:37:37 |
|
431 |
4,237.00 |
LSE |
08:39:49 |
|
184 |
4,237.00 |
LSE |
08:39:49 |
|
59 |
4,237.00 |
LSE |
08:39:49 |
|
124 |
4,237.00 |
LSE |
08:39:49 |
|
434 |
4,237.00 |
LSE |
08:39:49 |
|
441 |
4,237.00 |
LSE |
08:39:49 |
|
365 |
4,233.50 |
LSE |
08:40:31 |
|
86 |
4,240.00 |
LSE |
08:44:55 |
|
299 |
4,240.00 |
LSE |
08:44:55 |
|
465 |
4,240.00 |
LSE |
08:44:55 |
|
39 |
4,239.00 |
LSE |
08:45:12 |
|
501 |
4,239.00 |
LSE |
08:45:12 |
|
280 |
4,239.00 |
LSE |
08:45:12 |
|
138 |
4,239.00 |
LSE |
08:45:15 |
|
112 |
4,239.00 |
LSE |
08:45:15 |
|
73 |
4,239.00 |
LSE |
08:45:20 |
|
135 |
4,241.00 |
LSE |
08:46:52 |
|
150 |
4,241.00 |
LSE |
08:46:52 |
|
361 |
4,241.00 |
LSE |
08:46:52 |
|
5 |
4,241.00 |
LSE |
08:46:52 |
|
38 |
4,240.50 |
LSE |
08:46:52 |
|
50 |
4,240.50 |
LSE |
08:46:52 |
|
47 |
4,241.00 |
LSE |
08:46:52 |
|
3 |
4,241.00 |
LSE |
08:46:52 |
|
50 |
4,241.00 |
LSE |
08:46:52 |
|
64 |
4,241.00 |
LSE |
08:46:52 |
|
220 |
4,241.00 |
LSE |
08:46:52 |
|
50 |
4,241.00 |
LSE |
08:46:52 |
|
446 |
4,241.00 |
LSE |
08:46:52 |
|
376 |
4,241.00 |
LSE |
08:46:52 |
|
445 |
4,238.00 |
LSE |
08:48:31 |
|
149 |
4,238.00 |
LSE |
08:48:31 |
|
226 |
4,238.00 |
LSE |
08:48:31 |
|
304 |
4,239.50 |
LSE |
08:54:13 |
|
378 |
4,240.00 |
LSE |
08:55:00 |
|
109 |
4,240.00 |
LSE |
08:55:00 |
|
276 |
4,240.00 |
LSE |
08:55:00 |
|
85 |
4,239.50 |
LSE |
08:55:25 |
|
329 |
4,239.50 |
LSE |
08:55:25 |
|
166 |
4,239.50 |
LSE |
08:55:25 |
|
235 |
4,239.50 |
LSE |
08:55:25 |
|
428 |
4,240.00 |
LSE |
08:56:06 |
|
431 |
4,240.00 |
LSE |
08:56:06 |
|
428 |
4,241.00 |
LSE |
08:58:02 |
|
1 |
4,241.00 |
LSE |
08:58:02 |
|
174 |
4,241.00 |
LSE |
08:58:02 |
|
214 |
4,241.00 |
LSE |
08:58:02 |
|
246 |
4,238.50 |
LSE |
08:59:01 |
|
50 |
4,238.50 |
LSE |
08:59:01 |
|
50 |
4,238.50 |
LSE |
08:59:01 |
|
50 |
4,238.50 |
LSE |
08:59:01 |
|
368 |
4,238.50 |
LSE |
08:59:01 |
|
58 |
4,238.50 |
LSE |
08:59:01 |
|
292 |
4,242.00 |
LSE |
09:00:44 |
|
50 |
4,241.50 |
LSE |
09:00:44 |
|
50 |
4,241.50 |
LSE |
09:00:44 |
|
316 |
4,242.00 |
LSE |
09:00:44 |
|
81 |
4,242.00 |
LSE |
09:00:44 |
|
442 |
4,242.00 |
LSE |
09:00:44 |
|
427 |
4,241.00 |
LSE |
09:02:14 |
|
434 |
4,241.00 |
LSE |
09:02:14 |
|
440 |
4,238.00 |
LSE |
09:04:42 |
|
421 |
4,238.00 |
LSE |
09:04:42 |
|
104 |
4,237.00 |
LSE |
09:05:16 |
|
60 |
4,237.00 |
LSE |
09:05:16 |
|
150 |
4,237.00 |
LSE |
09:05:16 |
|
50 |
4,237.00 |
LSE |
09:05:16 |
|
379 |
4,236.00 |
LSE |
09:05:28 |
|
85 |
4,238.50 |
LSE |
09:09:11 |
|
59 |
4,238.50 |
LSE |
09:09:11 |
|
240 |
4,238.50 |
LSE |
09:09:11 |
|
201 |
4,238.50 |
LSE |
09:09:11 |
|
179 |
4,238.50 |
LSE |
09:09:11 |
|
357 |
4,238.50 |
LSE |
09:09:11 |
|
50 |
4,238.50 |
LSE |
09:09:11 |
|
50 |
4,238.50 |
LSE |
09:09:11 |
|
379 |
4,238.50 |
LSE |
09:09:11 |
|
409 |
4,238.50 |
LSE |
09:09:11 |
|
326 |
4,239.00 |
LSE |
09:10:51 |
|
1 |
4,239.00 |
LSE |
09:10:51 |
|
88 |
4,239.00 |
LSE |
09:10:51 |
|
390 |
4,239.00 |
LSE |
09:10:51 |
|
242 |
4,240.50 |
LSE |
09:12:05 |
|
323 |
4,243.50 |
LSE |
09:14:17 |
|
74 |
4,243.50 |
LSE |
09:14:17 |
|
437 |
4,243.50 |
LSE |
09:14:17 |
|
401 |
4,242.00 |
LSE |
09:14:18 |
|
213 |
4,242.00 |
LSE |
09:14:18 |
|
194 |
4,242.00 |
LSE |
09:14:18 |
|
439 |
4,240.00 |
LSE |
09:16:24 |
|
50 |
4,240.50 |
LSE |
09:17:36 |
|
453 |
4,240.50 |
LSE |
09:17:36 |
|
444 |
4,240.50 |
LSE |
09:17:36 |
|
303 |
4,240.00 |
LSE |
09:18:57 |
|
50 |
4,240.00 |
LSE |
09:18:57 |
|
50 |
4,240.00 |
LSE |
09:18:57 |
|
24 |
4,240.00 |
LSE |
09:18:57 |
|
423 |
4,240.00 |
LSE |
09:18:57 |
|
277 |
4,240.00 |
LSE |
09:18:57 |
|
133 |
4,240.00 |
LSE |
09:18:57 |
|
447 |
4,239.50 |
LSE |
09:19:02 |
|
297 |
4,240.50 |
LSE |
09:21:24 |
|
102 |
4,240.50 |
LSE |
09:21:24 |
|
378 |
4,240.50 |
LSE |
09:21:24 |
|
443 |
4,241.50 |
LSE |
09:22:36 |
|
246 |
4,243.00 |
LSE |
09:24:53 |
|
150 |
4,243.00 |
LSE |
09:24:53 |
|
449 |
4,243.00 |
LSE |
09:24:53 |
|
391 |
4,243.00 |
LSE |
09:24:53 |
|
453 |
4,249.00 |
LSE |
09:31:18 |
|
432 |
4,249.00 |
LSE |
09:31:18 |
|
390 |
4,249.00 |
LSE |
09:31:18 |
|
62 |
4,249.50 |
LSE |
09:32:05 |
|
312 |
4,249.50 |
LSE |
09:32:05 |
|
62 |
4,249.50 |
LSE |
09:32:05 |
|
406 |
4,249.50 |
LSE |
09:32:05 |
|
57 |
4,249.50 |
LSE |
09:32:05 |
|
277 |
4,248.50 |
LSE |
09:32:27 |
|
880 |
4,252.00 |
LSE |
09:37:00 |
|
387 |
4,252.00 |
LSE |
09:37:00 |
|
50 |
4,252.00 |
LSE |
09:37:00 |
|
399 |
4,252.50 |
LSE |
09:37:27 |
|
450 |
4,252.50 |
LSE |
09:38:27 |
|
62 |
4,252.50 |
LSE |
09:38:27 |
|
254 |
4,252.50 |
LSE |
09:38:27 |
|
84 |
4,252.50 |
LSE |
09:38:27 |
|
136 |
4,252.50 |
LSE |
09:38:27 |
|
387 |
4,253.00 |
LSE |
09:39:13 |
|
5 |
4,253.00 |
LSE |
09:39:13 |
|
423 |
4,253.00 |
LSE |
09:39:13 |
|
424 |
4,253.00 |
LSE |
09:39:13 |
|
50 |
4,253.00 |
LSE |
09:39:13 |
|
445 |
4,253.00 |
LSE |
09:39:13 |
|
484 |
4,253.00 |
LSE |
09:39:13 |
|
17 |
4,253.50 |
LSE |
09:42:13 |
|
409 |
4,253.50 |
LSE |
09:42:13 |
|
432 |
4,253.50 |
LSE |
09:42:13 |
|
260 |
4,252.50 |
LSE |
09:43:26 |
|
408 |
4,252.50 |
LSE |
09:43:33 |
|
182 |
4,252.50 |
LSE |
09:43:33 |
|
406 |
4,251.00 |
LSE |
09:43:59 |
|
415 |
4,251.00 |
LSE |
09:43:59 |
|
50 |
4,249.50 |
LSE |
09:44:44 |
|
50 |
4,249.50 |
LSE |
09:44:44 |
|
50 |
4,249.50 |
LSE |
09:44:44 |
|
137 |
4,249.50 |
LSE |
09:44:44 |
|
113 |
4,249.50 |
LSE |
09:44:44 |
|
50 |
4,249.00 |
LSE |
09:44:44 |
|
200 |
4,249.00 |
LSE |
09:44:44 |
|
50 |
4,249.00 |
LSE |
09:44:44 |
|
411 |
4,249.50 |
LSE |
09:46:50 |
|
411 |
4,249.50 |
LSE |
09:48:21 |
|
299 |
4,248.50 |
LSE |
09:48:44 |
|
73 |
4,248.50 |
LSE |
09:48:44 |
|
332 |
4,246.50 |
LSE |
09:50:00 |
|
73 |
4,246.50 |
LSE |
09:50:00 |
|
84 |
4,245.00 |
LSE |
09:50:45 |
|
326 |
4,245.00 |
LSE |
09:50:45 |
|
404 |
4,242.50 |
LSE |
09:52:02 |
|
304 |
4,242.50 |
LSE |
09:52:02 |
|
149 |
4,242.50 |
LSE |
09:52:02 |
|
375 |
4,244.00 |
LSE |
09:54:26 |
|
440 |
4,244.00 |
LSE |
09:54:26 |
|
170 |
4,244.00 |
LSE |
09:55:25 |
|
12 |
4,244.00 |
LSE |
09:55:25 |
|
222 |
4,244.00 |
LSE |
09:55:25 |
|
435 |
4,244.00 |
LSE |
09:55:25 |
|
185 |
4,242.50 |
LSE |
09:56:44 |
|
234 |
4,242.50 |
LSE |
09:56:44 |
|
437 |
4,243.50 |
LSE |
09:58:13 |
|
364 |
4,243.50 |
LSE |
09:58:13 |
|
50 |
4,242.00 |
LSE |
09:58:48 |
|
50 |
4,242.00 |
LSE |
09:58:48 |
|
390 |
4,243.50 |
LSE |
10:01:11 |
|
333 |
4,243.50 |
LSE |
10:01:11 |
|
65 |
4,243.50 |
LSE |
10:01:11 |
|
420 |
4,242.50 |
LSE |
10:01:15 |
|
446 |
4,242.50 |
LSE |
10:01:15 |
|
441 |
4,241.50 |
LSE |
10:03:06 |
|
440 |
4,241.00 |
LSE |
10:05:54 |
|
110 |
4,241.00 |
LSE |
10:05:54 |
|
302 |
4,241.00 |
LSE |
10:05:54 |
|
436 |
4,240.50 |
LSE |
10:07:05 |
|
372 |
4,240.50 |
LSE |
10:07:05 |
|
253 |
4,240.50 |
LSE |
10:09:06 |
|
42 |
4,240.50 |
LSE |
10:09:06 |
|
144 |
4,240.50 |
LSE |
10:09:06 |
|
429 |
4,239.50 |
LSE |
10:13:02 |
|
290 |
4,239.50 |
LSE |
10:13:02 |
|
151 |
4,239.50 |
LSE |
10:13:02 |
|
454 |
4,241.50 |
LSE |
10:16:35 |
|
410 |
4,241.50 |
LSE |
10:16:35 |
|
420 |
4,242.00 |
LSE |
10:21:54 |
|
102 |
4,242.00 |
LSE |
10:21:54 |
|
308 |
4,242.00 |
LSE |
10:21:54 |
|
22 |
4,242.00 |
LSE |
10:21:54 |
|
40 |
4,243.00 |
LSE |
10:22:25 |
|
268 |
4,243.00 |
LSE |
10:22:25 |
|
21 |
4,243.00 |
LSE |
10:22:25 |
|
136 |
4,243.00 |
LSE |
10:22:25 |
|
74 |
4,243.00 |
LSE |
10:22:25 |
|
211 |
4,243.00 |
LSE |
10:22:25 |
|
41 |
4,243.00 |
LSE |
10:22:25 |
|
14 |
4,243.00 |
LSE |
10:22:25 |
|
154 |
4,244.00 |
LSE |
10:23:00 |
|
126 |
4,244.00 |
LSE |
10:23:00 |
|
382 |
4,244.00 |
LSE |
10:23:00 |
|
388 |
4,244.50 |
LSE |
10:23:00 |
|
76 |
4,242.50 |
LSE |
10:25:17 |
|
89 |
4,242.50 |
LSE |
10:25:17 |
|
359 |
4,242.50 |
LSE |
10:25:17 |
|
238 |
4,242.50 |
LSE |
10:25:17 |
|
85 |
4,242.50 |
LSE |
10:25:17 |
|
25 |
4,242.50 |
LSE |
10:25:17 |
|
386 |
4,240.50 |
LSE |
10:26:28 |
|
298 |
4,242.00 |
LSE |
10:29:49 |
|
81 |
4,242.00 |
LSE |
10:29:49 |
|
427 |
4,242.00 |
LSE |
10:29:49 |
|
384 |
4,242.00 |
LSE |
10:32:39 |
|
437 |
4,242.00 |
LSE |
10:32:39 |
|
406 |
4,242.00 |
LSE |
10:32:39 |
|
149 |
4,242.00 |
LSE |
10:32:40 |
|
200 |
4,242.00 |
LSE |
10:32:40 |
|
57 |
4,242.00 |
LSE |
10:32:40 |
|
408 |
4,242.00 |
LSE |
10:32:40 |
|
31 |
4,242.00 |
LSE |
10:32:40 |
|
181 |
4,242.00 |
LSE |
10:32:40 |
|
50 |
4,242.00 |
LSE |
10:32:40 |
|
434 |
4,242.00 |
LSE |
10:32:40 |
|
50 |
4,242.00 |
LSE |
10:32:40 |
|
129 |
4,242.00 |
LSE |
10:32:40 |
|
442 |
4,240.00 |
LSE |
10:34:11 |
|
368 |
4,239.00 |
LSE |
10:35:03 |
|
388 |
4,238.00 |
LSE |
10:36:55 |
|
411 |
4,238.00 |
LSE |
10:36:55 |
|
388 |
4,236.00 |
LSE |
10:37:43 |
|
50 |
4,236.00 |
LSE |
10:37:43 |
|
564 |
4,241.00 |
LSE |
10:45:21 |
|
600 |
4,241.00 |
LSE |
10:45:21 |
|
408 |
4,240.50 |
LSE |
10:45:44 |
|
314 |
4,240.50 |
LSE |
10:45:44 |
|
128 |
4,240.50 |
LSE |
10:45:44 |
|
439 |
4,239.50 |
LSE |
10:47:53 |
|
451 |
4,239.50 |
LSE |
10:47:53 |
|
519 |
4,239.00 |
LSE |
10:49:31 |
|
439 |
4,239.00 |
LSE |
10:49:31 |
|
180 |
4,242.00 |
LSE |
10:51:05 |
|
391 |
4,241.50 |
LSE |
10:51:16 |
|
452 |
4,241.50 |
LSE |
10:51:16 |
|
428 |
4,241.50 |
LSE |
10:51:16 |
|
409 |
4,241.50 |
LSE |
10:51:16 |
|
559 |
4,241.50 |
LSE |
10:51:35 |
|
396 |
4,241.50 |
LSE |
10:51:35 |
|
474 |
4,242.50 |
LSE |
10:53:38 |
|
539 |
4,242.50 |
LSE |
10:53:38 |
|
199 |
4,242.50 |
LSE |
10:53:38 |
|
103 |
4,241.50 |
LSE |
10:53:44 |
|
297 |
4,241.50 |
LSE |
10:53:44 |
|
155 |
4,241.50 |
LSE |
10:53:44 |
|
143 |
4,241.50 |
LSE |
10:53:44 |
|
445 |
4,241.50 |
LSE |
10:54:31 |
|
190 |
4,241.50 |
LSE |
10:54:31 |
|
122 |
4,241.50 |
LSE |
10:54:31 |
|
374 |
4,240.50 |
LSE |
10:55:33 |
|
57 |
4,240.50 |
LSE |
10:55:33 |
|
349 |
4,240.50 |
LSE |
10:55:33 |
|
116 |
4,240.00 |
LSE |
10:56:03 |
|
150 |
4,240.00 |
LSE |
10:56:03 |
|
50 |
4,240.00 |
LSE |
10:56:03 |
|
50 |
4,240.00 |
LSE |
10:56:03 |
|
434 |
4,240.00 |
LSE |
10:56:03 |
|
432 |
4,241.00 |
LSE |
10:57:44 |
|
8 |
4,241.00 |
LSE |
10:57:44 |
|
337 |
4,241.00 |
LSE |
10:57:44 |
|
116 |
4,241.00 |
LSE |
10:57:44 |
|
10 |
4,241.00 |
LSE |
10:57:44 |
|
23 |
4,241.50 |
LSE |
11:00:03 |
|
377 |
4,241.50 |
LSE |
11:00:03 |
|
127 |
4,241.50 |
LSE |
11:00:03 |
|
239 |
4,241.50 |
LSE |
11:00:03 |
|
73 |
4,241.50 |
LSE |
11:00:03 |
|
132 |
4,241.00 |
LSE |
11:00:56 |
|
241 |
4,241.00 |
LSE |
11:00:56 |
|
450 |
4,240.50 |
LSE |
11:02:02 |
|
150 |
4,240.50 |
LSE |
11:04:08 |
|
50 |
4,240.50 |
LSE |
11:04:08 |
|
178 |
4,240.50 |
LSE |
11:04:08 |
|
369 |
4,240.50 |
LSE |
11:04:08 |
|
65 |
4,240.50 |
LSE |
11:04:08 |
|
447 |
4,240.00 |
LSE |
11:07:17 |
|
439 |
4,240.00 |
LSE |
11:07:17 |
|
50 |
4,239.00 |
LSE |
11:07:25 |
|
72 |
4,239.50 |
LSE |
11:09:33 |
|
390 |
4,239.50 |
LSE |
11:09:41 |
|
327 |
4,239.50 |
LSE |
11:09:41 |
|
401 |
4,239.50 |
LSE |
11:12:20 |
|
52 |
4,239.00 |
LSE |
11:14:25 |
|
382 |
4,239.00 |
LSE |
11:14:25 |
|
437 |
4,239.00 |
LSE |
11:14:25 |
|
449 |
4,238.00 |
LSE |
11:14:29 |
|
391 |
4,238.00 |
LSE |
11:14:55 |
|
61 |
4,238.00 |
LSE |
11:16:25 |
|
338 |
4,238.00 |
LSE |
11:16:25 |
|
50 |
4,237.00 |
LSE |
11:16:40 |
|
50 |
4,237.00 |
LSE |
11:16:40 |
|
50 |
4,237.00 |
LSE |
11:16:40 |
|
28 |
4,237.00 |
LSE |
11:16:40 |
|
372 |
4,237.50 |
LSE |
11:18:25 |
|
149 |
4,237.50 |
LSE |
11:18:25 |
|
274 |
4,237.50 |
LSE |
11:18:25 |
|
365 |
4,237.00 |
LSE |
11:18:30 |
|
1 |
4,237.00 |
LSE |
11:18:32 |
|
439 |
4,236.50 |
LSE |
11:21:05 |
|
50 |
4,241.50 |
LSE |
11:28:19 |
|
322 |
4,241.50 |
LSE |
11:28:19 |
|
179 |
4,241.50 |
LSE |
11:28:19 |
|
221 |
4,241.50 |
LSE |
11:28:19 |
|
50 |
4,241.50 |
LSE |
11:28:19 |
|
408 |
4,241.50 |
LSE |
11:28:19 |
|
50 |
4,241.50 |
LSE |
11:28:19 |
|
50 |
4,241.50 |
LSE |
11:28:19 |
|
50 |
4,241.50 |
LSE |
11:28:19 |
|
13 |
4,241.50 |
LSE |
11:28:19 |
|
150 |
4,241.50 |
LSE |
11:28:19 |
|
187 |
4,241.50 |
LSE |
11:28:19 |
|
632 |
4,241.50 |
LSE |
11:28:19 |
|
426 |
4,241.50 |
LSE |
11:28:19 |
|
394 |
4,240.50 |
LSE |
11:28:43 |
|
402 |
4,241.50 |
LSE |
11:33:30 |
|
429 |
4,241.50 |
LSE |
11:33:30 |
|
443 |
4,242.50 |
LSE |
11:33:30 |
|
421 |
4,242.50 |
LSE |
11:33:30 |
|
428 |
4,241.00 |
LSE |
11:36:18 |
|
441 |
4,241.50 |
LSE |
11:36:18 |
|
443 |
4,241.50 |
LSE |
11:36:18 |
|
8 |
4,240.00 |
LSE |
11:38:13 |
|
50 |
4,240.00 |
LSE |
11:38:13 |
|
50 |
4,240.00 |
LSE |
11:38:13 |
|
303 |
4,240.00 |
LSE |
11:38:13 |
|
422 |
4,240.00 |
LSE |
11:38:13 |
|
446 |
4,239.50 |
LSE |
11:40:24 |
|
40 |
4,239.50 |
LSE |
11:40:24 |
|
400 |
4,239.50 |
LSE |
11:40:24 |
|
414 |
4,239.00 |
LSE |
11:43:05 |
|
391 |
4,239.00 |
LSE |
11:46:08 |
|
60 |
4,239.00 |
LSE |
11:46:08 |
|
315 |
4,239.00 |
LSE |
11:46:08 |
|
89 |
4,239.00 |
LSE |
11:46:08 |
|
477 |
4,238.50 |
LSE |
11:48:32 |
|
568 |
4,238.50 |
LSE |
11:48:32 |
|
50 |
4,238.00 |
LSE |
11:49:15 |
|
303 |
4,238.00 |
LSE |
11:49:15 |
|
411 |
4,238.00 |
LSE |
11:49:15 |
|
117 |
4,240.00 |
LSE |
11:51:05 |
|
104 |
4,240.00 |
LSE |
11:51:05 |
|
92 |
4,240.00 |
LSE |
11:51:23 |
|
71 |
4,240.00 |
LSE |
11:52:40 |
|
417 |
4,240.00 |
LSE |
11:52:40 |
|
419 |
4,240.00 |
LSE |
11:52:40 |
|
110 |
4,240.00 |
LSE |
11:52:40 |
|
324 |
4,240.00 |
LSE |
11:52:40 |
|
218 |
4,240.00 |
LSE |
11:55:39 |
|
156 |
4,240.00 |
LSE |
11:55:39 |
|
63 |
4,240.00 |
LSE |
11:55:39 |
|
127 |
4,240.50 |
LSE |
11:55:39 |
|
52 |
4,240.50 |
LSE |
11:55:39 |
|
185 |
4,240.50 |
LSE |
11:55:39 |
|
50 |
4,240.50 |
LSE |
11:55:39 |
|
220 |
4,240.50 |
LSE |
11:55:39 |
|
98 |
4,240.50 |
LSE |
11:55:39 |
|
50 |
4,240.50 |
LSE |
11:55:39 |
|
50 |
4,240.00 |
LSE |
11:55:39 |
|
50 |
4,240.00 |
LSE |
11:55:39 |
|
405 |
4,241.00 |
LSE |
11:55:39 |
|
490 |
4,241.00 |
LSE |
11:55:39 |
|
416 |
4,239.50 |
LSE |
11:55:58 |
|
405 |
4,242.00 |
LSE |
11:58:51 |
|
409 |
4,242.00 |
LSE |
11:58:51 |
|
372 |
4,242.50 |
LSE |
11:59:37 |
|
105 |
4,242.00 |
LSE |
12:00:02 |
|
38 |
4,242.00 |
LSE |
12:00:02 |
|
160 |
4,242.00 |
LSE |
12:00:02 |
|
148 |
4,242.00 |
LSE |
12:00:02 |
|
126 |
4,242.00 |
LSE |
12:00:02 |
|
339 |
4,242.00 |
LSE |
12:00:02 |
|
88 |
4,243.00 |
LSE |
12:02:28 |
|
243 |
4,243.00 |
LSE |
12:02:28 |
|
50 |
4,243.00 |
LSE |
12:02:28 |
|
100 |
4,243.00 |
LSE |
12:02:28 |
|
97 |
4,243.00 |
LSE |
12:02:28 |
|
384 |
4,243.00 |
LSE |
12:02:28 |
|
121 |
4,243.00 |
LSE |
12:02:28 |
|
112 |
4,243.00 |
LSE |
12:02:28 |
|
106 |
4,243.00 |
LSE |
12:02:29 |
|
330 |
4,243.00 |
LSE |
12:02:29 |
|
204 |
4,243.00 |
LSE |
12:02:29 |
|
438 |
4,242.00 |
LSE |
12:02:30 |
|
195 |
4,240.50 |
LSE |
12:03:28 |
|
399 |
4,243.50 |
LSE |
12:08:19 |
|
417 |
4,243.50 |
LSE |
12:08:19 |
|
402 |
4,245.50 |
LSE |
12:09:53 |
|
379 |
4,245.50 |
LSE |
12:09:53 |
|
559 |
4,245.00 |
LSE |
12:10:16 |
|
445 |
4,245.00 |
LSE |
12:10:16 |
|
419 |
4,245.00 |
LSE |
12:11:57 |
|
449 |
4,245.00 |
LSE |
12:11:57 |
|
50 |
4,243.50 |
LSE |
12:12:53 |
|
50 |
4,243.50 |
LSE |
12:12:53 |
|
220 |
4,243.50 |
LSE |
12:12:53 |
|
50 |
4,243.50 |
LSE |
12:12:53 |
|
380 |
4,244.00 |
LSE |
12:12:53 |
|
409 |
4,245.00 |
LSE |
12:13:41 |
|
393 |
4,245.00 |
LSE |
12:13:41 |
|
374 |
4,245.50 |
LSE |
12:15:02 |
|
558 |
4,245.50 |
LSE |
12:15:02 |
|
378 |
4,244.50 |
LSE |
12:15:41 |
|
50 |
4,244.50 |
LSE |
12:15:41 |
|
50 |
4,244.50 |
LSE |
12:15:41 |
|
150 |
4,244.50 |
LSE |
12:15:41 |
|
50 |
4,244.50 |
LSE |
12:15:41 |
|
141 |
4,244.50 |
LSE |
12:15:41 |
|
50 |
4,244.50 |
LSE |
12:15:41 |
|
456 |
4,244.50 |
LSE |
12:15:41 |
|
45 |
4,244.50 |
LSE |
12:15:41 |
|
105 |
4,243.50 |
LSE |
12:16:22 |
|
150 |
4,243.50 |
LSE |
12:16:22 |
|
50 |
4,243.50 |
LSE |
12:16:22 |
|
50 |
4,243.50 |
LSE |
12:16:22 |
|
50 |
4,243.50 |
LSE |
12:16:22 |
|
413 |
4,250.50 |
LSE |
12:22:25 |
|
274 |
4,250.50 |
LSE |
12:22:25 |
|
50 |
4,250.50 |
LSE |
12:22:25 |
|
50 |
4,250.50 |
LSE |
12:22:25 |
|
50 |
4,250.50 |
LSE |
12:22:25 |
|
373 |
4,250.50 |
LSE |
12:22:25 |
|
443 |
4,250.50 |
LSE |
12:22:25 |
|
393 |
4,250.50 |
LSE |
12:22:48 |
|
404 |
4,250.50 |
LSE |
12:22:48 |
|
412 |
4,249.00 |
LSE |
12:23:56 |
|
411 |
4,251.50 |
LSE |
12:27:10 |
|
419 |
4,251.50 |
LSE |
12:27:10 |
|
408 |
4,252.00 |
LSE |
12:28:40 |
|
452 |
4,252.00 |
LSE |
12:28:40 |
|
368 |
4,251.50 |
LSE |
12:29:19 |
|
450 |
4,251.50 |
LSE |
12:29:19 |
|
407 |
4,251.50 |
LSE |
12:32:06 |
|
375 |
4,251.50 |
LSE |
12:32:06 |
|
180 |
4,251.00 |
LSE |
12:34:16 |
|
50 |
4,251.00 |
LSE |
12:34:16 |
|
50 |
4,251.00 |
LSE |
12:34:16 |
|
50 |
4,251.00 |
LSE |
12:34:16 |
|
39 |
4,251.00 |
LSE |
12:34:16 |
|
361 |
4,251.00 |
LSE |
12:34:16 |
|
90 |
4,251.00 |
LSE |
12:34:16 |
|
148 |
4,251.00 |
LSE |
12:35:42 |
|
276 |
4,251.00 |
LSE |
12:35:42 |
|
390 |
4,250.50 |
LSE |
12:36:16 |
|
444 |
4,250.50 |
LSE |
12:36:16 |
|
447 |
4,251.00 |
LSE |
12:39:03 |
|
271 |
4,251.00 |
LSE |
12:39:03 |
|
181 |
4,251.00 |
LSE |
12:39:03 |
|
400 |
4,250.50 |
LSE |
12:39:32 |
|
403 |
4,251.00 |
LSE |
12:41:28 |
|
450 |
4,251.00 |
LSE |
12:41:28 |
|
389 |
4,251.00 |
LSE |
12:43:10 |
|
411 |
4,251.00 |
LSE |
12:43:10 |
|
68 |
4,251.00 |
LSE |
12:45:30 |
|
20 |
4,251.00 |
LSE |
12:45:30 |
|
158 |
4,251.00 |
LSE |
12:45:30 |
|
118 |
4,251.00 |
LSE |
12:45:30 |
|
33 |
4,251.00 |
LSE |
12:45:30 |
|
413 |
4,251.50 |
LSE |
12:45:30 |
|
444 |
4,250.00 |
LSE |
12:46:49 |
|
390 |
4,250.50 |
LSE |
12:46:49 |
|
438 |
4,250.50 |
LSE |
12:47:50 |
|
20 |
4,250.50 |
LSE |
12:50:28 |
|
230 |
4,250.50 |
LSE |
12:50:54 |
|
210 |
4,250.50 |
LSE |
12:50:54 |
|
369 |
4,250.50 |
LSE |
12:50:54 |
|
128 |
4,250.00 |
LSE |
12:51:08 |
|
391 |
4,252.00 |
LSE |
12:52:45 |
|
422 |
4,252.00 |
LSE |
12:52:45 |
|
400 |
4,251.50 |
LSE |
12:53:41 |
|
218 |
4,251.50 |
LSE |
12:53:41 |
|
177 |
4,251.50 |
LSE |
12:53:41 |
|
452 |
4,251.00 |
LSE |
12:54:30 |
|
328 |
4,250.50 |
LSE |
12:55:19 |
|
50 |
4,250.50 |
LSE |
12:55:19 |
|
50 |
4,250.50 |
LSE |
12:55:19 |
|
241 |
4,250.50 |
LSE |
12:57:19 |
|
50 |
4,250.50 |
LSE |
12:57:19 |
|
421 |
4,250.50 |
LSE |
12:57:19 |
|
12 |
4,251.50 |
LSE |
12:59:34 |
|
50 |
4,251.50 |
LSE |
13:00:23 |
|
413 |
4,252.00 |
LSE |
13:00:23 |
|
426 |
4,252.00 |
LSE |
13:00:23 |
|
408 |
4,251.00 |
LSE |
13:00:25 |
|
373 |
4,251.00 |
LSE |
13:00:25 |
|
159 |
4,252.00 |
LSE |
13:02:01 |
|
50 |
4,252.00 |
LSE |
13:02:01 |
|
210 |
4,252.00 |
LSE |
13:02:01 |
|
453 |
4,252.00 |
LSE |
13:02:01 |
|
367 |
4,252.00 |
LSE |
13:02:01 |
|
363 |
4,251.50 |
LSE |
13:03:38 |
|
76 |
4,251.50 |
LSE |
13:03:38 |
|
487 |
4,251.00 |
LSE |
13:08:26 |
|
397 |
4,252.00 |
LSE |
13:10:04 |
|
420 |
4,252.00 |
LSE |
13:10:04 |
|
439 |
4,252.00 |
LSE |
13:10:04 |
|
399 |
4,251.50 |
LSE |
13:10:32 |
|
102 |
4,251.50 |
LSE |
13:10:32 |
|
319 |
4,251.50 |
LSE |
13:10:32 |
|
7 |
4,251.50 |
LSE |
13:10:32 |
|
436 |
4,252.50 |
LSE |
13:12:06 |
|
376 |
4,252.50 |
LSE |
13:12:06 |
|
430 |
4,252.50 |
LSE |
13:12:49 |
|
197 |
4,252.50 |
LSE |
13:12:49 |
|
205 |
4,252.50 |
LSE |
13:12:49 |
|
50 |
4,251.50 |
LSE |
13:13:05 |
|
68 |
4,251.50 |
LSE |
13:13:05 |
|
50 |
4,251.50 |
LSE |
13:13:05 |
|
11 |
4,251.50 |
LSE |
13:13:05 |
|
185 |
4,251.50 |
LSE |
13:13:05 |
|
111 |
4,251.50 |
LSE |
13:13:57 |
|
79 |
4,251.50 |
LSE |
13:13:57 |
|
386 |
4,252.00 |
LSE |
13:14:36 |
|
21 |
4,252.00 |
LSE |
13:14:36 |
|
367 |
4,252.00 |
LSE |
13:14:36 |
|
440 |
4,252.00 |
LSE |
13:15:26 |
|
448 |
4,251.50 |
LSE |
13:15:35 |
|
419 |
4,250.50 |
LSE |
13:16:29 |
|
417 |
4,250.00 |
LSE |
13:19:04 |
|
50 |
4,250.00 |
LSE |
13:19:04 |
|
185 |
4,250.00 |
LSE |
13:19:04 |
|
166 |
4,250.00 |
LSE |
13:19:04 |
|
23 |
4,249.00 |
LSE |
13:19:09 |
|
364 |
4,249.00 |
LSE |
13:19:09 |
|
84 |
4,249.00 |
LSE |
13:19:09 |
|
324 |
4,249.00 |
LSE |
13:19:09 |
|
148 |
4,251.00 |
LSE |
13:24:22 |
|
298 |
4,251.00 |
LSE |
13:24:22 |
|
276 |
4,251.00 |
LSE |
13:24:22 |
|
94 |
4,251.00 |
LSE |
13:24:22 |
|
37 |
4,251.00 |
LSE |
13:24:22 |
|
449 |
4,251.50 |
LSE |
13:25:55 |
|
426 |
4,251.50 |
LSE |
13:25:55 |
|
432 |
4,252.00 |
LSE |
13:26:47 |
|
460 |
4,252.00 |
LSE |
13:26:47 |
|
408 |
4,251.50 |
LSE |
13:27:19 |
|
344 |
4,251.50 |
LSE |
13:28:26 |
|
27 |
4,251.50 |
LSE |
13:28:26 |
|
360 |
4,251.50 |
LSE |
13:28:26 |
|
27 |
4,251.50 |
LSE |
13:28:26 |
|
369 |
4,251.50 |
LSE |
13:28:26 |
|
27 |
4,251.50 |
LSE |
13:28:28 |
|
43 |
4,250.50 |
LSE |
13:29:42 |
|
293 |
4,250.50 |
LSE |
13:30:10 |
|
2 |
4,250.50 |
LSE |
13:30:12 |
|
394 |
4,250.50 |
LSE |
13:31:18 |
|
107 |
4,250.50 |
LSE |
13:31:18 |
|
374 |
4,251.00 |
LSE |
13:31:18 |
|
405 |
4,250.00 |
LSE |
13:32:14 |
|
300 |
4,250.50 |
LSE |
13:35:14 |
|
397 |
4,252.50 |
LSE |
13:37:48 |
|
404 |
4,252.50 |
LSE |
13:37:48 |
|
200 |
4,252.50 |
LSE |
13:37:48 |
|
195 |
4,252.50 |
LSE |
13:37:48 |
|
147 |
4,251.50 |
LSE |
13:38:15 |
|
50 |
4,251.50 |
LSE |
13:38:15 |
|
150 |
4,251.50 |
LSE |
13:38:15 |
|
50 |
4,251.50 |
LSE |
13:38:15 |
|
441 |
4,251.50 |
LSE |
13:38:15 |
|
434 |
4,251.50 |
LSE |
13:38:15 |
|
19 |
4,251.50 |
LSE |
13:38:15 |
|
407 |
4,252.50 |
LSE |
13:40:01 |
|
365 |
4,252.50 |
LSE |
13:40:01 |
|
311 |
4,251.00 |
LSE |
13:41:20 |
|
66 |
4,251.00 |
LSE |
13:42:11 |
|
76 |
4,251.00 |
LSE |
13:42:11 |
|
374 |
4,253.50 |
LSE |
13:44:33 |
|
752 |
4,253.50 |
LSE |
13:44:33 |
|
445 |
4,253.50 |
LSE |
13:45:02 |
|
413 |
4,254.00 |
LSE |
13:45:02 |
|
415 |
4,253.50 |
LSE |
13:45:41 |
|
30 |
4,253.50 |
LSE |
13:45:41 |
|
442 |
4,253.00 |
LSE |
13:47:50 |
|
386 |
4,252.50 |
LSE |
13:51:49 |
|
36 |
4,252.50 |
LSE |
13:51:49 |
|
452 |
4,255.50 |
LSE |
13:54:05 |
|
491 |
4,256.00 |
LSE |
13:55:59 |
|
14 |
4,256.00 |
LSE |
13:55:59 |
|
142 |
4,256.00 |
LSE |
13:55:59 |
|
338 |
4,255.00 |
LSE |
13:57:39 |
|
50 |
4,255.00 |
LSE |
13:57:39 |
|
429 |
4,255.00 |
LSE |
13:57:39 |
|
336 |
4,255.00 |
LSE |
13:57:39 |
|
101 |
4,255.00 |
LSE |
13:57:39 |
|
367 |
4,252.50 |
LSE |
14:00:12 |
|
443 |
4,251.00 |
LSE |
14:00:38 |
|
355 |
4,251.00 |
LSE |
14:01:47 |
|
33 |
4,251.00 |
LSE |
14:01:47 |
|
41 |
4,250.00 |
LSE |
14:03:01 |
|
60 |
4,250.00 |
LSE |
14:03:46 |
|
310 |
4,250.00 |
LSE |
14:04:27 |
|
431 |
4,250.00 |
LSE |
14:04:47 |
|
70 |
4,252.50 |
LSE |
14:07:26 |
|
480 |
4,252.50 |
LSE |
14:07:26 |
|
461 |
4,252.00 |
LSE |
14:08:13 |
|
406 |
4,252.00 |
LSE |
14:08:14 |
|
380 |
4,252.00 |
LSE |
14:08:14 |
|
74 |
4,252.00 |
LSE |
14:08:14 |
|
406 |
4,253.00 |
LSE |
14:16:29 |
|
342 |
4,253.00 |
LSE |
14:16:29 |
|
453 |
4,253.00 |
LSE |
14:16:29 |
|
11 |
4,255.50 |
LSE |
14:19:58 |
|
265 |
4,256.00 |
LSE |
14:21:04 |
|
17 |
4,256.00 |
LSE |
14:21:04 |
|
265 |
4,256.00 |
LSE |
14:21:04 |
|
539 |
4,256.00 |
LSE |
14:25:06 |
|
50 |
4,255.50 |
LSE |
14:25:29 |
|
50 |
4,255.50 |
LSE |
14:25:29 |
|
10 |
4,255.50 |
LSE |
14:25:29 |
|
302 |
4,255.50 |
LSE |
14:25:29 |
|
378 |
4,255.50 |
LSE |
14:25:29 |
|
255 |
4,255.50 |
LSE |
14:25:29 |
|
53 |
4,255.50 |
LSE |
14:25:29 |
|
295 |
4,255.50 |
LSE |
14:25:29 |
|
242 |
4,255.00 |
LSE |
14:25:35 |
|
50 |
4,255.50 |
LSE |
14:26:55 |
|
50 |
4,255.50 |
LSE |
14:26:55 |
|
170 |
4,255.50 |
LSE |
14:26:55 |
|
59 |
4,255.50 |
LSE |
14:26:55 |
|
50 |
4,255.50 |
LSE |
14:26:55 |
|
241 |
4,255.50 |
LSE |
14:26:55 |
|
166 |
4,255.50 |
LSE |
14:26:55 |
|
36 |
4,255.50 |
LSE |
14:26:55 |
|
350 |
4,255.50 |
LSE |
14:27:57 |
|
382 |
4,255.00 |
LSE |
14:29:07 |
|
108 |
4,255.50 |
LSE |
14:29:07 |
|
24 |
4,255.50 |
LSE |
14:29:07 |
|
39 |
4,255.50 |
LSE |
14:29:07 |
|
202 |
4,255.50 |
LSE |
14:29:07 |
|
79 |
4,255.50 |
LSE |
14:29:07 |
|
277 |
4,254.50 |
LSE |
14:30:40 |
|
167 |
4,254.50 |
LSE |
14:30:40 |
|
438 |
4,254.00 |
LSE |
14:30:52 |
|
153 |
4,253.00 |
LSE |
14:31:27 |
|
438 |
4,253.00 |
LSE |
14:31:41 |
|
152 |
4,253.00 |
LSE |
14:31:41 |
|
131 |
4,253.00 |
LSE |
14:31:41 |
|
374 |
4,253.50 |
LSE |
14:32:20 |
|
167 |
4,253.00 |
LSE |
14:33:54 |
|
516 |
4,253.00 |
LSE |
14:33:54 |
|
398 |
4,253.00 |
LSE |
14:33:54 |
|
474 |
4,253.00 |
LSE |
14:33:54 |
|
437 |
4,253.50 |
LSE |
14:35:41 |
|
35 |
4,253.50 |
LSE |
14:36:02 |
|
63 |
4,253.50 |
LSE |
14:36:02 |
|
884 |
4,253.50 |
LSE |
14:36:02 |
|
79 |
4,253.50 |
LSE |
14:36:02 |
|
810 |
4,253.00 |
LSE |
14:36:11 |
|
454 |
4,252.00 |
LSE |
14:36:16 |
|
50 |
4,252.50 |
LSE |
14:39:18 |
|
150 |
4,252.50 |
LSE |
14:39:18 |
|
79 |
4,252.50 |
LSE |
14:39:18 |
|
6 |
4,252.50 |
LSE |
14:39:18 |
|
50 |
4,252.50 |
LSE |
14:39:18 |
|
50 |
4,252.50 |
LSE |
14:39:18 |
|
147 |
4,252.00 |
LSE |
14:39:18 |
|
50 |
4,252.50 |
LSE |
14:39:18 |
|
150 |
4,252.50 |
LSE |
14:39:18 |
|
59 |
4,252.00 |
LSE |
14:39:30 |
|
50 |
4,252.00 |
LSE |
14:39:30 |
|
302 |
4,252.00 |
LSE |
14:39:30 |
|
101 |
4,252.00 |
LSE |
14:39:30 |
|
277 |
4,252.00 |
LSE |
14:39:30 |
|
68 |
4,252.00 |
LSE |
14:39:30 |
|
373 |
4,252.00 |
LSE |
14:39:30 |
|
96 |
4,252.00 |
LSE |
14:39:30 |
|
428 |
4,252.00 |
LSE |
14:39:30 |
|
13 |
4,252.00 |
LSE |
14:39:30 |
|
247 |
4,252.00 |
LSE |
14:39:30 |
|
426 |
4,249.50 |
LSE |
14:43:11 |
|
50 |
4,249.50 |
LSE |
14:43:11 |
|
50 |
4,249.50 |
LSE |
14:43:11 |
|
366 |
4,249.50 |
LSE |
14:43:11 |
|
328 |
4,249.50 |
LSE |
14:43:11 |
|
48 |
4,249.50 |
LSE |
14:43:11 |
|
136 |
4,249.50 |
LSE |
14:43:11 |
|
59 |
4,249.50 |
LSE |
14:43:11 |
|
191 |
4,249.50 |
LSE |
14:43:11 |
|
399 |
4,248.50 |
LSE |
14:44:02 |
|
307 |
4,248.00 |
LSE |
14:44:24 |
|
75 |
4,248.00 |
LSE |
14:44:24 |
|
300 |
4,248.00 |
LSE |
14:45:40 |
|
132 |
4,248.00 |
LSE |
14:45:40 |
|
50 |
4,247.50 |
LSE |
14:46:17 |
|
271 |
4,247.50 |
LSE |
14:46:17 |
|
50 |
4,247.50 |
LSE |
14:46:17 |
|
19 |
4,247.50 |
LSE |
14:46:17 |
|
407 |
4,247.50 |
LSE |
14:46:17 |
|
374 |
4,246.50 |
LSE |
14:46:21 |
|
374 |
4,248.00 |
LSE |
14:51:50 |
|
215 |
4,248.00 |
LSE |
14:51:50 |
|
604 |
4,248.00 |
LSE |
14:51:50 |
|
135 |
4,248.00 |
LSE |
14:51:50 |
|
893 |
4,247.50 |
LSE |
14:52:00 |
|
283 |
4,247.00 |
LSE |
14:52:21 |
|
50 |
4,247.00 |
LSE |
14:52:21 |
|
50 |
4,247.00 |
LSE |
14:52:21 |
|
377 |
4,247.00 |
LSE |
14:52:21 |
|
134 |
4,247.00 |
LSE |
14:52:21 |
|
8 |
4,251.00 |
LSE |
14:56:35 |
|
44 |
4,250.50 |
LSE |
14:56:40 |
|
68 |
4,250.50 |
LSE |
14:56:40 |
|
150 |
4,250.50 |
LSE |
14:56:40 |
|
50 |
4,250.50 |
LSE |
14:56:40 |
|
50 |
4,250.50 |
LSE |
14:56:40 |
|
50 |
4,250.50 |
LSE |
14:56:40 |
|
357 |
4,250.50 |
LSE |
14:56:40 |
|
16 |
4,250.50 |
LSE |
14:56:40 |
|
41 |
4,250.50 |
LSE |
14:56:40 |
|
82 |
4,250.50 |
LSE |
14:56:40 |
|
133 |
4,250.50 |
LSE |
14:56:40 |
|
24 |
4,250.50 |
LSE |
14:56:40 |
|
262 |
4,250.50 |
LSE |
14:56:40 |
|
244 |
4,250.50 |
LSE |
14:56:40 |
|
83 |
4,250.50 |
LSE |
14:56:40 |
|
444 |
4,250.50 |
LSE |
14:59:42 |
|
8 |
4,250.50 |
LSE |
14:59:42 |
|
327 |
4,250.50 |
LSE |
14:59:42 |
|
50 |
4,250.50 |
LSE |
14:59:42 |
|
29 |
4,250.50 |
LSE |
14:59:42 |
|
360 |
4,250.50 |
LSE |
14:59:42 |
|
14 |
4,250.50 |
LSE |
14:59:42 |
|
335 |
4,250.50 |
LSE |
14:59:42 |
|
83 |
4,250.50 |
LSE |
14:59:42 |
|
330 |
4,250.50 |
LSE |
15:00:19 |
|
52 |
4,250.50 |
LSE |
15:00:19 |
|
388 |
4,250.00 |
LSE |
15:01:13 |
|
233 |
4,251.00 |
LSE |
15:03:05 |
|
50 |
4,250.50 |
LSE |
15:03:40 |
|
59 |
4,250.50 |
LSE |
15:03:40 |
|
50 |
4,250.50 |
LSE |
15:03:40 |
|
50 |
4,250.50 |
LSE |
15:03:40 |
|
231 |
4,250.50 |
LSE |
15:03:40 |
|
472 |
4,250.50 |
LSE |
15:03:40 |
|
92 |
4,250.50 |
LSE |
15:03:40 |
|
451 |
4,250.00 |
LSE |
15:03:43 |
|
447 |
4,250.00 |
LSE |
15:05:22 |
|
58 |
4,250.00 |
LSE |
15:05:22 |
|
50 |
4,250.00 |
LSE |
15:05:22 |
|
50 |
4,250.00 |
LSE |
15:05:22 |
|
34 |
4,250.00 |
LSE |
15:05:22 |
|
93 |
4,250.00 |
LSE |
15:07:03 |
|
62 |
4,250.00 |
LSE |
15:07:03 |
|
1 |
4,250.50 |
LSE |
15:07:41 |
|
67 |
4,250.50 |
LSE |
15:07:41 |
|
50 |
4,250.50 |
LSE |
15:07:41 |
|
680 |
4,250.50 |
LSE |
15:07:41 |
|
165 |
4,250.00 |
LSE |
15:08:07 |
|
50 |
4,250.00 |
LSE |
15:08:07 |
|
247 |
4,250.00 |
LSE |
15:08:07 |
|
49 |
4,250.00 |
LSE |
15:08:07 |
|
289 |
4,250.00 |
LSE |
15:08:07 |
|
34 |
4,250.00 |
LSE |
15:08:10 |
|
185 |
4,250.00 |
LSE |
15:08:10 |
|
357 |
4,250.00 |
LSE |
15:08:12 |
|
8 |
4,250.00 |
LSE |
15:10:17 |
|
65 |
4,250.00 |
LSE |
15:10:17 |
|
8 |
4,250.00 |
LSE |
15:10:17 |
|
50 |
4,250.00 |
LSE |
15:10:21 |
|
30 |
4,249.00 |
LSE |
15:10:42 |
|
66 |
4,249.00 |
LSE |
15:10:42 |
|
245 |
4,249.50 |
LSE |
15:10:42 |
|
203 |
4,249.50 |
LSE |
15:10:42 |
|
617 |
4,249.50 |
LSE |
15:10:42 |
|
10 |
4,249.00 |
LSE |
15:10:43 |
|
83 |
4,249.00 |
LSE |
15:10:43 |
|
500 |
4,249.00 |
LSE |
15:10:44 |
|
684 |
4,249.00 |
LSE |
15:12:02 |
|
50 |
4,248.50 |
LSE |
15:13:11 |
|
50 |
4,248.50 |
LSE |
15:13:11 |
|
711 |
4,249.00 |
LSE |
15:13:11 |
|
405 |
4,249.00 |
LSE |
15:13:11 |
|
16 |
4,252.00 |
LSE |
15:16:13 |
|
47 |
4,252.00 |
LSE |
15:16:13 |
|
210 |
4,252.00 |
LSE |
15:16:13 |
|
874 |
4,252.00 |
LSE |
15:16:13 |
|
16 |
4,252.00 |
LSE |
15:16:14 |
|
82 |
4,252.00 |
LSE |
15:16:14 |
|
16 |
4,252.00 |
LSE |
15:16:14 |
|
2 |
4,252.50 |
LSE |
15:17:01 |
|
71 |
4,252.50 |
LSE |
15:17:04 |
|
562 |
4,252.50 |
LSE |
15:17:10 |
|
423 |
4,252.50 |
LSE |
15:17:10 |
|
830 |
4,253.50 |
LSE |
15:18:54 |
|
378 |
4,253.50 |
LSE |
15:18:54 |
|
150 |
4,254.00 |
LSE |
15:20:08 |
|
47 |
4,254.00 |
LSE |
15:20:08 |
|
412 |
4,254.00 |
LSE |
15:20:09 |
|
415 |
4,254.00 |
LSE |
15:20:09 |
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.
Latest directors dealings
- 3 minutes ago SSP Group
- 9 minutes ago BAE Systems
- 15 minutes ago Land Securities Group
- 25 minutes ago The European Smaller Companies Trust
- 1 hour ago Metro Bank Holdings PLC