Transaction in Own Shares

RNS Number : 7703L

Unilever PLC

14 September 2021

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

Ordinary Shares

Date of purchases:

14 September 2021

Number of ordinary shares purchased:

474,641

Highest price paid per share:

GBp 4,045.0000

Lowest price paid per share:

GBp 3,991.0000

Volume weighted average price paid per share:

GBp 4,015.2245

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 39,547,532 of its ordinary shares in treasury and has 2,589,696,240 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,016.1915

380,000

BATS

4,010.6591

45,090

Chi-X

4,011.8153

35,058

Turquoise

4,012.3217

14,493

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
408	4,003.00	BATE	08:11:24
434	4,002.00	BATE	08:12:25
63	4,001.00	BATE	08:12:35
309	4,001.00	BATE	08:12:35
373	3,996.50	BATE	08:14:38
387	3,997.00	BATE	08:14:38
299	3,996.00	BATE	08:16:51
125	3,999.00	BATE	08:17:51
63	3,999.00	BATE	08:17:51
17	3,999.00	BATE	08:17:51
445	4,001.50	BATE	08:18:47
458	4,001.00	BATE	08:19:37
27	4,002.50	BATE	08:20:04
175	4,002.50	BATE	08:20:05
175	4,002.50	BATE	08:20:05
156	4,003.00	BATE	08:20:42
184	4,003.00	BATE	08:20:42
64	4,003.00	BATE	08:20:42
18	4,004.00	BATE	08:23:03
375	4,004.00	BATE	08:23:03
271	4,001.00	BATE	08:24:40
100	4,001.00	BATE	08:24:40
105	4,003.50	BATE	08:26:12
29	4,003.50	BATE	08:26:12
215	4,003.50	BATE	08:26:24
41	4,003.50	BATE	08:26:24
221	4,000.00	BATE	08:28:00
27	4,000.00	BATE	08:28:00
195	4,000.00	BATE	08:28:09
442	3,991.50	BATE	08:29:25
76	3,995.00	BATE	08:32:43
308	3,995.00	BATE	08:32:43
21	4,000.50	BATE	08:35:17
467	4,005.50	BATE	08:36:03
75	4,006.50	BATE	08:37:04
90	4,006.50	BATE	08:37:04
293	4,006.50	BATE	08:37:04
17	4,015.50	BATE	08:38:24
420	4,015.50	BATE	08:38:26
105	4,013.00	BATE	11:43:51
78	4,013.00	BATE	11:43:51
240	4,013.00	BATE	11:43:51
453	4,011.50	BATE	11:52:41
406	4,020.00	BATE	12:01:28
418	4,020.50	BATE	12:09:20
379	4,022.50	BATE	12:21:05
420	4,024.00	BATE	12:23:13
83	4,027.00	BATE	12:33:40
9	4,027.00	BATE	12:33:40
112	4,027.00	BATE	12:33:40
169	4,027.00	BATE	12:33:40
38	4,027.00	BATE	12:33:53
90	4,027.00	BATE	12:43:01
54	4,027.00	BATE	12:43:01
184	4,027.00	BATE	12:43:01
78	4,027.00	BATE	12:44:00
446	4,026.50	BATE	12:49:48
390	4,024.50	BATE	12:59:31
95	4,025.00	BATE	13:05:59
204	4,025.00	BATE	13:05:59
109	4,025.00	BATE	13:11:47
90	4,025.00	BATE	13:15:09
300	4,025.00	BATE	13:15:09
23	4,025.00	BATE	13:15:09
42	4,025.00	BATE	13:15:09
458	4,025.00	BATE	13:23:16
456	4,024.50	BATE	13:32:00
373	4,024.00	BATE	13:39:24
168	4,025.50	BATE	13:48:27
239	4,025.50	BATE	13:48:27
45	4,025.00	BATE	13:53:00
51	4,025.00	BATE	13:53:00
75	4,025.00	BATE	13:53:00
242	4,025.00	BATE	13:53:00
376	4,001.50	BATE	15:07:56
417	4,001.50	BATE	15:09:17
12	4,001.50	BATE	15:09:17
186	3,998.50	BATE	15:11:26
49	3,998.50	BATE	15:11:26
157	3,998.50	BATE	15:11:29
396	3,997.50	BATE	15:11:47
367	4,001.50	BATE	15:14:00
17	4,001.50	BATE	15:14:00
32	4,001.50	BATE	15:14:00
407	4,002.00	BATE	15:14:00
320	4,002.50	BATE	15:15:28
81	4,002.50	BATE	15:15:28
456	4,003.00	BATE	15:17:44
162	4,002.50	BATE	15:17:58
214	4,002.50	BATE	15:17:58
80	4,001.50	BATE	15:19:40
324	4,001.50	BATE	15:19:40
417	4,001.00	BATE	15:20:18
16	4,007.00	BATE	15:23:59
110	4,006.50	BATE	15:23:59
38	4,007.00	BATE	15:24:06
407	4,006.50	BATE	15:24:09
120	4,006.50	BATE	15:24:09
168	4,006.00	BATE	15:24:56
22	4,006.00	BATE	15:25:36
72	4,006.00	BATE	15:25:36
19	4,006.00	BATE	15:25:36
23	4,006.00	BATE	15:25:36
11	4,006.00	BATE	15:25:36
39	4,006.00	BATE	15:25:36
52	4,006.00	BATE	15:25:36
48	4,006.00	BATE	15:25:36
196	4,006.50	BATE	15:26:00
187	4,006.50	BATE	15:26:00
443	4,006.00	BATE	15:26:15
455	4,011.00	BATE	15:29:23
133	4,010.00	BATE	15:30:11
17	4,010.00	BATE	15:30:11
22	4,010.00	BATE	15:30:11
76	4,010.00	BATE	15:30:11
255	4,010.50	BATE	15:30:11
193	4,010.50	BATE	15:30:11
230	4,012.50	BATE	15:33:23
205	4,012.50	BATE	15:33:23
18	4,012.50	BATE	15:33:23
388	4,012.00	BATE	15:34:13
173	4,011.50	BATE	15:35:30
220	4,011.50	BATE	15:35:41
16	4,011.50	BATE	15:35:41
19	4,011.50	BATE	15:35:41
12	4,011.00	BATE	15:37:58
38	4,011.00	BATE	15:37:58
100	4,011.00	BATE	15:37:58
38	4,011.00	BATE	15:37:58
27	4,010.00	BATE	15:38:00
171	4,010.00	BATE	15:38:00
50	4,010.00	BATE	15:38:00
133	4,010.00	BATE	15:38:03
132	4,010.00	BATE	15:38:03
19	4,010.50	BATE	15:38:56
19	4,010.50	BATE	15:38:56
64	4,011.00	BATE	15:40:22
38	4,011.50	BATE	15:40:42
452	4,012.50	BATE	15:41:53
56	4,014.00	BATE	15:43:58
125	4,014.50	BATE	15:44:02
280	4,014.50	BATE	15:44:02
167	4,014.50	BATE	15:44:02
47	4,014.50	BATE	15:44:02
31	4,014.50	BATE	15:44:02
45	4,014.50	BATE	15:44:02
140	4,014.50	BATE	15:44:02
375	4,014.50	BATE	15:44:02
14	4,013.50	BATE	15:44:47
171	4,013.50	BATE	15:45:02
242	4,013.50	BATE	15:45:58
354	4,013.50	BATE	15:46:38
30	4,013.50	BATE	15:47:12
264	4,013.50	BATE	15:48:06
20	4,013.50	BATE	15:48:06
185	4,013.50	BATE	15:48:06
334	4,012.50	BATE	15:48:38
126	4,012.50	BATE	15:48:38
402	4,008.50	BATE	15:50:09
11	4,010.50	BATE	15:52:02
204	4,010.50	BATE	15:52:02
203	4,010.50	BATE	15:52:02
25	4,010.00	BATE	15:52:14
420	4,010.00	BATE	15:52:14
371	4,008.00	BATE	15:53:48
100	4,010.00	BATE	15:57:29
140	4,010.00	BATE	15:57:29
10	4,010.00	BATE	15:57:29
205	4,010.00	BATE	15:57:29
205	4,010.00	BATE	15:57:29
150	4,011.50	BATE	15:58:23
54	4,011.50	BATE	15:58:23
130	4,011.50	BATE	15:58:23
377	4,011.00	BATE	15:58:23
49	4,011.00	BATE	15:58:23
110	4,012.00	BATE	16:00:26
40	4,012.00	BATE	16:00:26
83	4,012.00	BATE	16:00:39
120	4,012.00	BATE	16:00:39
206	4,012.00	BATE	16:00:39
281	4,012.00	BATE	16:00:41
31	4,012.50	BATE	16:01:31
13	4,012.50	BATE	16:01:31
13	4,012.50	BATE	16:01:31
62	4,012.50	BATE	16:01:31
233	4,012.50	BATE	16:01:31
9	4,012.50	BATE	16:01:31
49	4,012.50	BATE	16:01:31
70	4,013.00	BATE	16:03:47
300	4,013.00	BATE	16:03:47
158	4,013.00	BATE	16:03:47
436	4,012.00	BATE	16:04:02
24	4,011.00	BATE	16:04:32
215	4,011.00	BATE	16:04:32
9	4,011.00	BATE	16:04:32
135	4,011.00	BATE	16:04:33
45	4,011.00	BATE	16:04:33
135	4,009.00	BATE	16:08:15
279	4,009.50	BATE	16:08:15
100	4,009.50	BATE	16:08:15
40	4,009.00	BATE	16:08:15
48	4,009.00	BATE	16:08:16
100	4,009.00	BATE	16:08:16
110	4,009.00	BATE	16:08:16
57	4,009.50	BATE	16:08:16
100	4,009.50	BATE	16:08:16
306	4,009.00	BATE	16:09:22
32	4,009.00	BATE	16:09:22
47	4,009.00	BATE	16:09:22
44	4,009.00	BATE	16:09:22
25	4,009.00	BATE	16:09:22
37	4,008.50	BATE	16:09:46
13	4,008.50	BATE	16:09:46
379	4,008.50	BATE	16:09:48
100	4,013.00	BATE	16:13:18
90	4,013.00	BATE	16:13:18
189	4,013.00	BATE	16:13:18
218	4,013.50	BATE	16:13:18
161	4,013.50	BATE	16:13:18
100	4,013.50	BATE	16:13:18
21	4,013.00	BATE	16:13:20
17	4,013.00	BATE	16:13:30
206	4,013.00	BATE	16:13:32
82	4,013.00	BATE	16:13:32
43	4,013.00	BATE	16:13:32
64	4,013.00	BATE	16:13:37
60	4,013.00	BATE	16:13:41
458	4,011.50	BATE	16:16:04
14	4,010.50	BATE	16:16:24
428	4,010.50	BATE	16:16:28
151	4,011.50	BATE	16:18:34
16	4,011.50	BATE	16:18:34
75	4,011.50	BATE	16:18:35
181	4,011.50	BATE	16:18:35
82	4,012.50	BATE	16:19:47
17	4,012.50	BATE	16:19:47
138	4,012.50	BATE	16:19:47
11	4,012.50	BATE	16:19:47
36	4,012.50	BATE	16:19:49
103	4,012.50	BATE	16:19:49
12	4,012.50	BATE	16:19:49
155	4,012.00	BATE	16:19:56
105	4,012.00	BATE	16:20:38
65	4,012.00	BATE	16:20:38
130	4,012.00	BATE	16:20:38
56	4,012.00	BATE	16:20:38
14	4,013.50	BATE	16:21:37
157	4,013.50	BATE	16:21:37
118	4,013.50	BATE	16:21:37
66	4,013.50	BATE	16:21:41
104	4,013.50	BATE	16:21:41
176	4,013.50	BATE	16:21:52
115	4,013.50	BATE	16:21:52
78	4,013.50	BATE	16:21:52
440	4,013.00	BATE	16:22:04
5	4,014.50	BATE	16:24:05
30	4,014.50	BATE	16:24:05
43	4,014.50	BATE	16:24:05
433	4,014.00	BATE	16:24:10
133	4,014.50	BATE	16:24:10
19	4,014.50	BATE	16:24:10
15	4,014.50	BATE	16:24:10
116	4,014.50	BATE	16:24:10
19	4,014.50	BATE	16:24:10
39	4,014.50	BATE	16:24:10
420	4,013.50	BATE	16:24:30
289	4,014.50	BATE	16:26:04
101	4,014.50	BATE	16:26:04
457	4,014.00	BATE	16:26:10
162	4,013.50	BATE	16:26:35
250	4,013.50	BATE	16:26:35
418	4,015.50	BATE	16:27:33
217	4,015.50	BATE	16:27:33
96	4,015.50	BATE	16:27:33
44	4,015.00	BATE	16:27:33
78	4,015.00	BATE	16:27:33
52	4,014.00	BATE	16:27:33
140	4,014.50	BATE	16:28:03
21	4,014.50	BATE	16:28:03
452	4,014.50	BATE	16:28:03
78	4,017.00	BATE	16:28:33
96	4,018.00	BATE	16:28:33
96	4,017.00	BATE	16:28:33
119	4,016.50	BATE	16:28:33
418	4,001.00	CHIX	08:18:48
405	4,001.50	CHIX	08:19:37
461	4,000.50	CHIX	08:21:18
417	4,005.50	CHIX	08:23:33
420	4,003.50	CHIX	08:26:12
440	3,997.50	CHIX	08:28:46
34	3,995.00	CHIX	08:32:43
368	3,995.00	CHIX	08:32:43
34	3,995.00	CHIX	08:32:43
27	4,007.00	CHIX	08:37:01
30	4,007.00	CHIX	08:37:01
90	4,007.00	CHIX	08:37:01
272	4,007.00	CHIX	08:37:03
85	4,014.50	CHIX	08:38:55
373	4,014.50	CHIX	08:38:59
286	4,013.00	CHIX	11:45:59
124	4,013.00	CHIX	11:45:59
378	4,019.00	CHIX	11:57:56
232	4,019.00	CHIX	12:02:11
181	4,019.00	CHIX	12:02:11
85	4,020.00	CHIX	12:13:08
71	4,020.00	CHIX	12:13:08
124	4,020.00	CHIX	12:13:08
86	4,020.00	CHIX	12:13:08
56	4,020.00	CHIX	12:13:08
443	4,025.50	CHIX	12:24:51
37	4,026.50	CHIX	12:35:36
74	4,026.50	CHIX	12:35:38
339	4,026.50	CHIX	12:35:38
418	4,027.00	CHIX	12:48:01
92	4,025.00	CHIX	12:57:52
105	4,025.00	CHIX	12:57:52
87	4,025.00	CHIX	12:57:52
104	4,025.00	CHIX	12:57:52
219	4,025.50	CHIX	13:10:19
203	4,025.50	CHIX	13:10:19
67	4,026.50	CHIX	13:18:32
321	4,026.50	CHIX	13:18:32
410	4,025.50	CHIX	13:28:08
420	4,025.00	CHIX	13:37:44
414	4,025.00	CHIX	13:44:58
383	4,023.00	CHIX	13:53:53
25	4,023.00	CHIX	13:53:53
52	4,020.50	CHIX	14:01:25
120	4,020.50	CHIX	14:01:25
51	4,020.50	CHIX	14:01:25
47	4,020.50	CHIX	14:01:25
130	4,020.50	CHIX	14:01:25
394	4,003.00	CHIX	15:08:53
9	4,001.50	CHIX	15:09:17
420	4,001.50	CHIX	15:09:17
388	3,999.00	CHIX	15:11:26
78	4,000.00	CHIX	15:12:49
52	4,001.50	CHIX	15:14:00
351	4,001.50	CHIX	15:14:00
391	4,002.00	CHIX	15:14:00
124	4,001.50	CHIX	15:16:06
193	4,001.50	CHIX	15:16:06
75	4,001.50	CHIX	15:16:06
415	4,003.00	CHIX	15:17:44
334	4,002.00	CHIX	15:18:58
82	4,002.00	CHIX	15:19:00
21	4,002.00	CHIX	15:19:00
71	4,003.50	CHIX	15:22:56
18	4,003.50	CHIX	15:22:56
171	4,003.50	CHIX	15:22:56
15	4,003.50	CHIX	15:22:56
426	4,004.00	CHIX	15:23:09
181	4,006.50	CHIX	15:23:59
266	4,006.50	CHIX	15:23:59
420	4,006.50	CHIX	15:24:09
378	4,006.00	CHIX	15:25:36
430	4,011.00	CHIX	15:29:01
450	4,011.00	CHIX	15:29:23
58	4,011.50	CHIX	15:31:35
40	4,011.50	CHIX	15:31:35
412	4,013.00	CHIX	15:33:22
329	4,012.50	CHIX	15:33:23
106	4,012.50	CHIX	15:33:23
228	4,011.50	CHIX	15:35:41
196	4,011.50	CHIX	15:35:41
23	4,011.50	CHIX	15:35:41
300	4,011.00	CHIX	15:37:11
388	4,011.00	CHIX	15:37:11
450	4,011.00	CHIX	15:39:36
429	4,014.00	CHIX	15:42:32
13	4,013.50	CHIX	15:44:47
200	4,014.00	CHIX	15:45:50
58	4,014.00	CHIX	15:45:50
16	4,014.00	CHIX	15:45:50
381	4,013.50	CHIX	15:45:58
45	4,013.00	CHIX	15:46:01
57	4,013.00	CHIX	15:46:01
45	4,013.00	CHIX	15:46:01
49	4,013.00	CHIX	15:46:01
270	4,013.50	CHIX	15:48:06
387	4,013.50	CHIX	15:48:24
162	4,013.50	CHIX	15:48:24
394	4,012.50	CHIX	15:48:38
422	4,009.00	CHIX	15:50:09
416	4,010.00	CHIX	15:52:14
64	4,008.00	CHIX	15:53:31
365	4,008.00	CHIX	15:53:48
39	4,010.00	CHIX	15:57:46
16	4,010.00	CHIX	15:57:46
104	4,011.50	CHIX	15:58:23
140	4,011.50	CHIX	15:58:23
100	4,011.00	CHIX	15:58:23
100	4,011.00	CHIX	15:58:23
327	4,011.00	CHIX	15:58:23
115	4,011.00	CHIX	15:58:23
13	4,011.00	CHIX	15:58:23
87	4,011.00	CHIX	15:58:23
413	4,012.00	CHIX	16:00:26
328	4,012.00	CHIX	16:00:39
111	4,012.00	CHIX	16:00:39
10	4,012.50	CHIX	16:01:31
417	4,012.50	CHIX	16:01:56
413	4,013.00	CHIX	16:03:47
389	4,012.50	CHIX	16:03:53
300	4,010.00	CHIX	16:05:20
139	4,010.00	CHIX	16:05:20
405	4,009.50	CHIX	16:08:15
182	4,009.00	CHIX	16:08:16
56	4,009.00	CHIX	16:08:16
216	4,009.00	CHIX	16:08:16
412	4,008.50	CHIX	16:09:45
520	4,013.50	CHIX	16:13:18
388	4,013.00	CHIX	16:13:41
460	4,012.50	CHIX	16:13:45
435	4,011.50	CHIX	16:16:04
200	4,011.50	CHIX	16:18:30
81	4,012.50	CHIX	16:19:47
62	4,012.50	CHIX	16:19:47
64	4,012.50	CHIX	16:19:47
60	4,012.50	CHIX	16:19:47
116	4,012.50	CHIX	16:19:55
300	4,013.00	CHIX	16:20:45
38	4,013.00	CHIX	16:20:45
415	4,013.50	CHIX	16:21:36
300	4,014.00	CHIX	16:21:52
53	4,014.00	CHIX	16:21:52
339	4,013.50	CHIX	16:21:52
46	4,013.50	CHIX	16:21:52
41	4,013.50	CHIX	16:21:52
300	4,014.50	CHIX	16:24:00
9	4,014.50	CHIX	16:24:00
119	4,014.00	CHIX	16:24:10
101	4,014.00	CHIX	16:24:10
110	4,014.00	CHIX	16:24:10
100	4,014.00	CHIX	16:24:10
51	4,014.00	CHIX	16:24:10
361	4,014.00	CHIX	16:24:10
39	4,014.50	CHIX	16:25:50
57	4,014.50	CHIX	16:25:56
39	4,014.50	CHIX	16:26:05
39	4,014.00	CHIX	16:26:10
100	4,014.00	CHIX	16:26:28
355	4,014.00	CHIX	16:26:30
100	4,014.00	CHIX	16:26:35
175	4,014.00	CHIX	16:26:35
71	4,014.00	CHIX	16:26:35
376	4,015.50	CHIX	16:27:34
115	4,016.00	CHIX	16:27:34
111	4,015.50	CHIX	16:27:34
100	4,015.00	CHIX	16:27:34
206	4,015.00	CHIX	16:27:34
136	4,015.50	CHIX	16:28:04
200	4,015.50	CHIX	16:28:04
100	4,015.50	CHIX	16:28:04
80	4,015.00	CHIX	16:28:04
54	4,014.50	CHIX	16:28:15
109	4,016.50	CHIX	16:28:30
81	4,016.00	CHIX	16:28:30
513	4,003.50	LSE	08:10:49
34	4,004.00	LSE	08:11:08
190	4,004.00	LSE	08:11:08
199	4,003.00	LSE	08:11:24
284	4,003.00	LSE	08:11:24
284	4,003.00	LSE	08:11:24
210	4,003.00	LSE	08:11:24
502	4,003.50	LSE	08:11:24
476	4,003.50	LSE	08:11:24
355	4,002.50	LSE	08:12:25
150	4,002.50	LSE	08:12:25
490	4,002.50	LSE	08:12:25
504	3,997.00	LSE	08:14:38
449	3,996.00	LSE	08:16:51
59	3,996.00	LSE	08:16:51
150	3,997.00	LSE	08:17:22
709	4,001.50	LSE	08:18:47
150	4,002.00	LSE	08:18:47
161	4,001.50	LSE	08:19:37
194	4,001.50	LSE	08:19:37
369	4,001.50	LSE	08:19:37
350	4,002.50	LSE	08:19:37
170	4,002.50	LSE	08:19:37
507	4,002.50	LSE	08:20:05
499	4,003.00	LSE	08:20:25
502	4,004.00	LSE	08:20:40
438	4,003.50	LSE	08:20:41
466	4,003.50	LSE	08:20:41
500	4,003.50	LSE	08:20:41
815	4,003.50	LSE	08:20:41
121	4,002.00	LSE	08:21:01
307	4,002.00	LSE	08:21:01
16	4,002.00	LSE	08:21:01
478	4,000.50	LSE	08:21:18
205	4,003.50	LSE	08:22:08
500	4,004.50	LSE	08:22:22
169	4,004.50	LSE	08:22:22
30	4,004.00	LSE	08:22:22
89	4,004.00	LSE	08:22:22
150	4,004.50	LSE	08:22:22
240	4,004.50	LSE	08:22:22
466	4,004.50	LSE	08:22:25
499	4,004.50	LSE	08:22:25
199	4,004.00	LSE	08:22:25
116	4,004.00	LSE	08:22:26
14	4,004.00	LSE	08:22:26
182	4,004.00	LSE	08:22:26
107	4,004.00	LSE	08:23:03
276	4,004.00	LSE	08:23:03
185	4,004.00	LSE	08:23:03
192	4,004.00	LSE	08:23:03
300	4,004.00	LSE	08:23:03
99	4,004.00	LSE	08:23:03
408	4,004.00	LSE	08:23:03
150	4,004.50	LSE	08:23:10
456	4,006.50	LSE	08:23:18
464	4,006.00	LSE	08:23:19
511	4,006.00	LSE	08:23:22
46	4,005.00	LSE	08:23:33
150	4,005.00	LSE	08:23:33
319	4,005.00	LSE	08:23:33
171	4,005.00	LSE	08:23:33
525	4,005.50	LSE	08:23:33
499	4,005.50	LSE	08:23:33
443	4,004.00	LSE	08:23:41
111	4,003.00	LSE	08:23:44
144	4,003.00	LSE	08:23:44
242	4,003.00	LSE	08:23:44
247	4,002.50	LSE	08:24:17
184	4,002.50	LSE	08:24:17
31	3,997.50	LSE	08:25:05
468	3,997.50	LSE	08:25:05
445	3,997.50	LSE	08:25:06
3	4,001.00	LSE	08:25:32
428	4,004.00	LSE	08:25:49
520	4,004.00	LSE	08:25:49
516	4,003.50	LSE	08:26:02
402	4,004.00	LSE	08:26:12
30	4,004.00	LSE	08:26:12
492	4,004.00	LSE	08:26:12
150	4,003.50	LSE	08:26:24
521	4,001.50	LSE	08:26:47
703	4,002.00	LSE	08:26:47
518	4,000.00	LSE	08:26:51
173	4,000.00	LSE	08:28:04
301	4,000.00	LSE	08:28:09
180	3,997.00	LSE	08:28:46
131	3,997.00	LSE	08:28:46
99	3,997.00	LSE	08:28:46
37	3,997.00	LSE	08:28:46
19	3,995.50	LSE	08:28:52
46	3,995.50	LSE	08:28:52
452	3,995.50	LSE	08:28:54
455	3,994.50	LSE	08:30:01
526	3,993.50	LSE	08:30:02
683	3,994.00	LSE	08:30:02
737	3,993.00	LSE	08:30:03
187	3,992.00	LSE	08:30:04
433	3,992.00	LSE	08:30:04
164	3,991.00	LSE	08:30:12
139	3,991.00	LSE	08:30:12
13	3,991.00	LSE	08:30:12
434	3,991.50	LSE	08:30:12
56	3,991.00	LSE	08:30:13
146	3,991.00	LSE	08:30:13
436	3,991.00	LSE	08:31:29
338	3,995.00	LSE	08:32:43
186	3,995.00	LSE	08:32:43
36	3,995.00	LSE	08:32:43
584	3,995.00	LSE	08:32:43
681	3,995.50	LSE	08:32:43
472	3,997.50	LSE	08:33:53
150	3,997.50	LSE	08:33:53
150	4,001.00	LSE	08:35:09
660	4,000.50	LSE	08:35:17
150	4,006.00	LSE	08:36:02
475	4,005.50	LSE	08:36:03
329	4,005.50	LSE	08:36:03
120	4,005.50	LSE	08:36:03
139	4,005.50	LSE	08:36:03
58	4,005.50	LSE	08:36:03
28	4,005.50	LSE	08:36:03
596	4,007.00	LSE	08:37:01
602	4,006.50	LSE	08:37:04
581	4,017.50	LSE	08:38:07
30	4,017.50	LSE	08:38:07
150	4,018.00	LSE	08:38:08
523	4,017.50	LSE	08:38:08
523	4,018.00	LSE	08:38:08
465	4,019.00	LSE	08:38:08
150	4,019.00	LSE	08:38:08
150	4,019.00	LSE	08:38:08
221	4,018.00	LSE	08:38:11
250	4,018.00	LSE	08:38:11
722	4,018.50	LSE	08:38:11
520	4,017.00	LSE	08:38:12
96	4,018.00	LSE	08:38:17
126	4,018.00	LSE	08:38:17
150	4,018.00	LSE	08:38:17
101	4,017.00	LSE	08:38:17
92	4,018.00	LSE	08:38:20
93	4,017.50	LSE	08:38:21
290	4,017.00	LSE	08:38:21
216	4,017.00	LSE	08:38:21
187	4,017.50	LSE	08:38:21
210	4,017.50	LSE	08:38:21
96	4,017.50	LSE	08:38:21
456	4,017.50	LSE	08:38:21
64	4,017.50	LSE	08:38:21
304	4,016.00	LSE	08:38:24
203	4,016.00	LSE	08:38:24
468	4,015.00	LSE	08:38:50
467	4,014.00	LSE	08:38:59
14	4,019.00	LSE	08:40:03
411	4,019.00	LSE	08:40:03
85	4,019.00	LSE	08:40:03
14	4,019.00	LSE	08:40:03
432	4,025.00	LSE	08:40:49
723	4,024.50	LSE	08:40:50
503	4,024.00	LSE	08:41:02
435	4,024.00	LSE	08:41:02
457	4,021.00	LSE	08:41:04
447	4,022.50	LSE	08:41:04
161	4,018.00	LSE	08:41:15
312	4,018.00	LSE	08:41:15
35	4,021.00	LSE	08:42:21
94	4,021.00	LSE	08:42:21
216	4,021.00	LSE	08:42:21
183	4,021.00	LSE	08:42:21
492	4,021.00	LSE	08:42:40
278	4,021.00	LSE	08:42:55
159	4,021.00	LSE	08:42:55
1	4,021.00	LSE	08:42:55
470	4,016.50	LSE	08:43:06
508	4,015.50	LSE	08:45:02
225	4,018.00	LSE	08:45:50
50	4,018.00	LSE	08:45:50
72	4,018.00	LSE	08:45:50
150	4,018.00	LSE	08:45:50
436	4,018.00	LSE	08:45:50
520	4,013.00	LSE	08:47:12
490	4,017.00	LSE	08:48:05
516	4,016.50	LSE	08:48:35
473	4,014.50	LSE	08:49:04
426	4,016.50	LSE	08:50:02
489	4,017.00	LSE	08:51:03
467	4,016.50	LSE	08:51:04
371	4,021.50	LSE	08:53:01
138	4,021.50	LSE	08:53:01
21	4,021.00	LSE	08:53:03
478	4,021.00	LSE	08:53:03
475	4,020.50	LSE	08:55:04
505	4,021.50	LSE	08:55:45
436	4,024.50	LSE	08:56:12
236	4,024.00	LSE	08:56:36
311	4,024.00	LSE	08:56:36
1	4,023.50	LSE	08:56:42
511	4,023.50	LSE	08:56:42
48	4,024.00	LSE	08:57:25
209	4,024.00	LSE	08:57:25
173	4,024.00	LSE	08:57:25
450	4,024.50	LSE	08:57:25
157	4,022.00	LSE	08:59:46
115	4,023.50	LSE	09:00:03
150	4,023.50	LSE	09:00:03
50	4,023.50	LSE	09:00:03
50	4,023.50	LSE	09:00:03
150	4,023.50	LSE	09:00:03
487	4,024.00	LSE	09:00:03
154	4,025.50	LSE	09:00:53
112	4,025.50	LSE	09:00:53
151	4,025.50	LSE	09:00:53
70	4,025.50	LSE	09:00:53
246	4,025.00	LSE	09:01:11
206	4,025.00	LSE	09:01:11
400	4,026.00	LSE	09:02:04
25	4,026.00	LSE	09:02:04
490	4,025.00	LSE	09:02:17
466	4,026.00	LSE	09:03:34
27	4,026.00	LSE	09:03:34
467	4,025.50	LSE	09:03:41
525	4,027.00	LSE	09:04:41
441	4,028.00	LSE	09:05:17
514	4,026.50	LSE	09:06:16
142	4,030.00	LSE	09:06:55
152	4,030.00	LSE	09:06:55
136	4,030.00	LSE	09:06:55
418	4,034.00	LSE	09:09:50
201	4,034.00	LSE	09:09:50
670	4,033.50	LSE	09:10:03
456	4,034.50	LSE	09:10:34
50	4,034.50	LSE	09:10:49
50	4,034.50	LSE	09:10:49
72	4,034.50	LSE	09:10:49
150	4,034.50	LSE	09:10:49
57	4,034.50	LSE	09:10:49
133	4,034.50	LSE	09:10:49
468	4,033.00	LSE	09:12:05
445	4,032.00	LSE	09:13:56
62	4,032.00	LSE	09:13:56
472	4,031.50	LSE	09:14:36
119	4,031.00	LSE	09:14:47
242	4,031.00	LSE	09:14:47
115	4,031.00	LSE	09:14:47
459	4,029.00	LSE	09:15:26
285	4,030.00	LSE	09:17:05
50	4,030.00	LSE	09:17:05
50	4,030.00	LSE	09:17:05
72	4,030.00	LSE	09:17:05
448	4,030.00	LSE	09:17:05
103	4,030.50	LSE	09:18:13
403	4,030.50	LSE	09:18:13
525	4,030.50	LSE	09:19:55
27	4,030.00	LSE	09:21:28
241	4,030.00	LSE	09:21:28
223	4,030.00	LSE	09:21:28
29	4,030.00	LSE	09:21:28
476	4,029.50	LSE	09:22:06
3	4,029.50	LSE	09:22:08
108	4,031.00	LSE	09:23:36
365	4,031.00	LSE	09:23:36
98	4,030.50	LSE	09:25:08
356	4,030.50	LSE	09:25:17
25	4,030.00	LSE	09:25:49
67	4,030.00	LSE	09:25:49
193	4,030.00	LSE	09:25:49
144	4,030.00	LSE	09:25:49
373	4,031.50	LSE	09:26:32
99	4,031.50	LSE	09:26:32
294	4,032.50	LSE	09:27:17
121	4,032.50	LSE	09:27:17
28	4,032.50	LSE	09:27:17
428	4,035.00	LSE	09:28:40
59	4,035.00	LSE	09:28:40
50	4,035.50	LSE	09:29:25
72	4,035.50	LSE	09:29:25
180	4,035.50	LSE	09:29:25
95	4,035.50	LSE	09:29:25
106	4,035.50	LSE	09:29:25
228	4,035.50	LSE	09:29:25
53	4,035.50	LSE	09:29:25
70	4,036.00	LSE	09:30:36
59	4,036.00	LSE	09:30:36
3	4,036.00	LSE	09:30:36
93	4,036.00	LSE	09:30:36
221	4,036.00	LSE	09:30:36
45	4,036.00	LSE	09:31:36
70	4,036.00	LSE	09:31:44
244	4,036.00	LSE	09:31:44
70	4,036.00	LSE	09:31:44
510	4,039.00	LSE	09:32:53
150	4,038.50	LSE	09:34:01
449	4,040.00	LSE	09:34:42
481	4,042.50	LSE	09:35:26
343	4,043.00	LSE	09:36:07
334	4,043.00	LSE	09:36:07
514	4,044.00	LSE	09:36:07
44	4,044.00	LSE	09:36:07
66	4,044.00	LSE	09:36:07
316	4,044.00	LSE	09:36:07
29	4,042.50	LSE	09:36:34
497	4,042.50	LSE	09:36:34
471	4,045.00	LSE	09:38:06
197	4,044.50	LSE	09:38:07
244	4,044.50	LSE	09:38:07
1	4,044.50	LSE	09:38:07
607	4,044.50	LSE	09:38:07
157	4,043.00	LSE	09:39:01
89	4,043.00	LSE	09:39:01
89	4,043.00	LSE	09:39:01
23	4,043.00	LSE	09:39:01
122	4,043.00	LSE	09:39:01
22	4,044.00	LSE	09:39:30
414	4,044.00	LSE	09:39:30
22	4,044.00	LSE	09:39:30
127	4,044.00	LSE	09:39:30
391	4,044.00	LSE	09:39:30
90	4,043.00	LSE	09:39:53
66	4,043.00	LSE	09:39:53
38	4,043.00	LSE	09:39:53
308	4,043.00	LSE	09:39:53
17	4,043.00	LSE	09:39:53
436	4,042.50	LSE	09:41:07
306	4,044.00	LSE	09:43:01
161	4,044.00	LSE	09:43:01
425	4,043.00	LSE	09:43:11
65	4,040.50	LSE	09:45:46
87	4,040.50	LSE	09:45:46
186	4,040.50	LSE	09:45:46
152	4,040.50	LSE	09:45:46
150	4,043.00	LSE	09:47:25
50	4,043.00	LSE	09:47:25
71	4,043.00	LSE	09:47:25
50	4,043.00	LSE	09:47:25
346	4,042.00	LSE	09:47:42
116	4,042.00	LSE	09:47:42
68	4,042.00	LSE	09:47:42
435	4,043.50	LSE	09:49:42
150	4,043.50	LSE	09:49:42
603	4,043.00	LSE	09:49:54
453	4,041.50	LSE	09:49:59
491	4,041.50	LSE	09:51:11
444	4,040.00	LSE	09:51:26
4	4,038.50	LSE	09:53:04
428	4,038.50	LSE	09:53:04
129	4,038.00	LSE	09:53:40
84	4,038.00	LSE	09:53:40
271	4,038.00	LSE	09:53:41
437	4,039.00	LSE	09:55:13
382	4,039.50	LSE	09:56:13
22	4,039.50	LSE	09:56:13
111	4,039.50	LSE	09:56:13
16	4,040.50	LSE	09:58:08
420	4,040.50	LSE	09:58:13
522	4,042.00	LSE	09:58:56
476	4,042.50	LSE	09:58:56
339	4,043.00	LSE	10:01:17
151	4,043.00	LSE	10:01:17
51	4,042.50	LSE	10:01:30
89	4,042.50	LSE	10:01:30
89	4,042.50	LSE	10:01:30
115	4,042.50	LSE	10:01:30
178	4,042.50	LSE	10:01:33
478	4,039.50	LSE	10:03:20
501	4,038.50	LSE	10:03:30
272	4,039.50	LSE	10:05:11
50	4,039.50	LSE	10:05:11
50	4,039.50	LSE	10:05:11
150	4,039.50	LSE	10:05:11
446	4,039.50	LSE	10:05:11
451	4,037.50	LSE	10:06:28
161	4,037.00	LSE	10:06:38
267	4,037.00	LSE	10:06:44
526	4,032.50	LSE	10:08:12
154	4,029.50	LSE	10:09:37
208	4,029.50	LSE	10:09:37
154	4,029.50	LSE	10:09:37
434	4,029.00	LSE	10:11:19
468	4,029.00	LSE	10:12:50
274	4,028.50	LSE	10:13:10
44	4,028.50	LSE	10:13:10
195	4,028.50	LSE	10:13:10
335	4,026.00	LSE	10:15:19
99	4,026.00	LSE	10:15:19
442	4,027.00	LSE	10:16:56
14	4,028.50	LSE	10:18:04
60	4,028.50	LSE	10:18:04
452	4,028.50	LSE	10:18:04
18	4,030.00	LSE	10:18:45
35	4,030.00	LSE	10:19:04
389	4,030.00	LSE	10:19:05
32	4,027.50	LSE	10:20:52
233	4,027.50	LSE	10:20:52
204	4,027.50	LSE	10:20:52
511	4,027.00	LSE	10:21:16
296	4,023.00	LSE	10:23:12
194	4,023.00	LSE	10:23:12
21	4,023.50	LSE	10:25:12
394	4,023.50	LSE	10:25:12
521	4,023.50	LSE	10:26:31
43	4,023.50	LSE	10:26:31
173	4,026.50	LSE	10:28:19
150	4,026.00	LSE	10:28:19
50	4,026.00	LSE	10:28:19
170	4,026.00	LSE	10:28:19
508	4,026.50	LSE	10:28:19
68	4,026.00	LSE	10:29:48
440	4,027.50	LSE	10:31:42
248	4,027.50	LSE	10:31:42
150	4,027.50	LSE	10:31:42
170	4,027.50	LSE	10:31:42
682	4,027.50	LSE	10:31:42
512	4,029.50	LSE	10:34:55
427	4,029.00	LSE	10:34:58
71	4,029.00	LSE	10:34:58
483	4,030.50	LSE	10:38:30
629	4,030.00	LSE	10:38:33
448	4,030.00	LSE	10:39:05
426	4,030.50	LSE	10:39:05
477	4,030.50	LSE	10:40:22
363	4,030.00	LSE	10:40:46
131	4,030.00	LSE	10:40:46
436	4,030.50	LSE	10:42:33
513	4,030.00	LSE	10:42:46
516	4,030.00	LSE	10:45:38
493	4,029.00	LSE	10:47:21
1	4,031.50	LSE	10:50:14
668	4,031.50	LSE	10:50:14
101	4,032.00	LSE	10:50:48
50	4,032.00	LSE	10:50:48
89	4,032.00	LSE	10:50:48
59	4,032.00	LSE	10:50:48
101	4,032.00	LSE	10:50:48
95	4,032.00	LSE	10:50:48
221	4,032.00	LSE	10:50:48
360	4,032.00	LSE	10:50:48
550	4,032.00	LSE	10:50:48
148	4,032.00	LSE	10:52:13
294	4,032.00	LSE	10:52:13
476	4,031.00	LSE	10:53:27
373	4,031.50	LSE	10:53:27
91	4,031.50	LSE	10:53:27
430	4,031.00	LSE	10:53:49
116	4,030.00	LSE	10:54:35
357	4,030.00	LSE	10:54:35
398	4,030.00	LSE	10:56:34
104	4,030.00	LSE	10:56:34
526	4,029.50	LSE	10:56:49
451	4,030.00	LSE	10:58:41
441	4,031.00	LSE	10:59:51
429	4,029.50	LSE	11:00:03
464	4,029.50	LSE	11:01:26
67	4,027.00	LSE	11:03:20
92	4,027.00	LSE	11:03:20
41	4,027.00	LSE	11:03:20
254	4,027.00	LSE	11:03:20
475	4,026.50	LSE	11:04:30
637	4,028.50	LSE	11:05:54
150	4,027.50	LSE	11:07:10
50	4,027.50	LSE	11:07:10
50	4,027.50	LSE	11:07:10
50	4,027.50	LSE	11:07:10
191	4,027.50	LSE	11:07:10
527	4,027.50	LSE	11:07:10
475	4,026.00	LSE	11:08:40
434	4,025.50	LSE	11:08:43
480	4,026.00	LSE	11:10:53
528	4,025.00	LSE	11:12:32
95	4,025.00	LSE	11:12:32
152	4,024.50	LSE	11:12:39
150	4,024.50	LSE	11:12:39
50	4,024.50	LSE	11:12:39
50	4,024.50	LSE	11:12:39
50	4,024.50	LSE	11:12:39
430	4,024.50	LSE	11:12:39
73	4,024.50	LSE	11:12:39
448	4,024.50	LSE	11:14:51
66	4,024.00	LSE	11:14:53
198	4,024.50	LSE	11:16:05
156	4,024.50	LSE	11:16:05
129	4,024.50	LSE	11:16:05
21	4,024.50	LSE	11:16:05
329	4,024.00	LSE	11:16:57
179	4,024.00	LSE	11:16:59
8	4,024.50	LSE	11:18:39
80	4,024.50	LSE	11:18:39
149	4,024.50	LSE	11:18:39
228	4,024.50	LSE	11:18:39
365	4,022.50	LSE	11:19:00
90	4,022.50	LSE	11:19:00
74	4,022.50	LSE	11:19:00
490	4,024.00	LSE	11:19:00
129	4,020.00	LSE	11:20:34
157	4,020.00	LSE	11:20:34
234	4,020.00	LSE	11:20:34
451	4,018.50	LSE	11:21:06
190	4,017.00	LSE	11:21:47
314	4,017.00	LSE	11:21:47
454	4,014.50	LSE	11:23:28
457	4,015.00	LSE	11:23:28
76	4,012.00	LSE	11:25:48
93	4,012.00	LSE	11:25:59
299	4,012.00	LSE	11:25:59
317	4,012.50	LSE	11:27:04
100	4,012.50	LSE	11:27:04
17	4,012.50	LSE	11:27:04
123	4,012.50	LSE	11:28:45
134	4,014.00	LSE	11:29:40
223	4,014.00	LSE	11:29:40
134	4,014.00	LSE	11:29:40
250	4,014.00	LSE	11:29:40
176	4,014.00	LSE	11:29:40
254	4,014.00	LSE	11:30:28
50	4,014.00	LSE	11:30:28
150	4,014.00	LSE	11:30:28
391	4,014.00	LSE	11:30:28
37	4,014.00	LSE	11:30:28
517	4,012.00	LSE	11:31:44
479	4,011.50	LSE	11:32:20
150	4,011.00	LSE	11:33:08
291	4,011.00	LSE	11:33:08
36	4,011.00	LSE	11:33:08
150	4,011.00	LSE	11:33:08
318	4,011.00	LSE	11:33:08
50	4,011.00	LSE	11:33:08
544	4,011.00	LSE	11:33:08
3	4,010.50	LSE	11:37:22
614	4,010.00	LSE	11:37:35
141	4,010.00	LSE	11:37:35
77	4,009.50	LSE	11:38:03
640	4,009.50	LSE	11:38:03
17	4,008.50	LSE	11:38:42
46	4,008.50	LSE	11:38:42
373	4,008.50	LSE	11:38:44
529	4,008.00	LSE	11:38:59
435	4,010.00	LSE	11:40:57
64	4,012.50	LSE	11:41:30
40	4,012.50	LSE	11:41:30
257	4,013.00	LSE	11:42:12
271	4,013.00	LSE	11:42:21
450	4,013.50	LSE	11:43:03
496	4,013.00	LSE	11:43:51
452	4,012.50	LSE	11:45:18
286	4,013.00	LSE	11:45:59
18	4,012.50	LSE	11:45:59
50	4,012.50	LSE	11:45:59
50	4,012.50	LSE	11:45:59
50	4,012.50	LSE	11:45:59
457	4,013.00	LSE	11:45:59
450	4,012.00	LSE	11:48:47
155	4,011.50	LSE	11:52:33
110	4,011.50	LSE	11:52:33
462	4,011.50	LSE	11:52:41
233	4,011.50	LSE	11:52:41
70	4,011.00	LSE	11:52:45
451	4,010.50	LSE	11:53:01
146	4,010.50	LSE	11:53:01
72	4,018.00	LSE	11:56:53
359	4,018.50	LSE	11:57:01
578	4,019.00	LSE	11:58:12
783	4,018.50	LSE	11:58:34
72	4,018.50	LSE	11:58:34
150	4,019.00	LSE	11:59:41
317	4,019.00	LSE	11:59:41
383	4,018.50	LSE	11:59:42
118	4,018.50	LSE	11:59:42
469	4,018.50	LSE	11:59:42
530	4,020.00	LSE	12:01:28
139	4,018.50	LSE	12:01:29
37	4,018.50	LSE	12:01:29
480	4,019.50	LSE	12:01:58
530	4,019.50	LSE	12:01:58
403	4,020.50	LSE	12:03:43
157	4,020.50	LSE	12:03:43
541	4,021.00	LSE	12:03:43
452	4,020.50	LSE	12:05:50
50	4,020.50	LSE	12:05:50
150	4,020.50	LSE	12:05:50
50	4,020.50	LSE	12:05:50
50	4,020.50	LSE	12:05:50
310	4,020.50	LSE	12:05:50
349	4,020.50	LSE	12:05:50
104	4,020.50	LSE	12:05:50
28	4,019.00	LSE	12:06:21
421	4,019.00	LSE	12:06:21
641	4,021.00	LSE	12:09:20
150	4,021.50	LSE	12:10:24
109	4,021.50	LSE	12:11:02
221	4,021.50	LSE	12:11:02
359	4,021.50	LSE	12:11:02
691	4,022.00	LSE	12:11:02
230	4,021.00	LSE	12:11:36
237	4,021.00	LSE	12:11:36
9	4,021.00	LSE	12:11:36
438	4,020.50	LSE	12:12:51
456	4,020.50	LSE	12:12:51
458	4,020.00	LSE	12:15:05
370	4,020.00	LSE	12:15:45
146	4,020.00	LSE	12:15:45
50	4,022.00	LSE	12:17:26
64	4,022.00	LSE	12:17:26
107	4,022.00	LSE	12:17:31
259	4,022.00	LSE	12:17:31
479	4,021.50	LSE	12:18:03
93	4,025.00	LSE	12:21:59
349	4,025.00	LSE	12:21:59
89	4,024.00	LSE	12:22:19
540	4,024.00	LSE	12:23:06
561	4,024.00	LSE	12:23:13
484	4,025.50	LSE	12:24:51
6	4,025.50	LSE	12:24:51
513	4,026.50	LSE	12:27:27
396	4,027.50	LSE	12:28:56
224	4,027.50	LSE	12:28:56
91	4,027.50	LSE	12:28:56
233	4,027.00	LSE	12:29:34
16	4,027.00	LSE	12:29:34
87	4,027.00	LSE	12:29:34
318	4,027.00	LSE	12:29:34
430	4,026.50	LSE	12:30:12
425	4,027.50	LSE	12:31:12
319	4,026.50	LSE	12:31:25
21	4,026.50	LSE	12:31:25
103	4,026.50	LSE	12:31:25
293	4,027.00	LSE	12:33:53
228	4,027.00	LSE	12:33:53
523	4,027.50	LSE	12:34:48
514	4,026.00	LSE	12:34:51
328	4,026.00	LSE	12:36:21
200	4,026.00	LSE	12:36:21
484	4,025.00	LSE	12:37:56
8	4,025.00	LSE	12:37:56
445	4,025.50	LSE	12:40:06
525	4,027.00	LSE	12:41:25
412	4,027.00	LSE	12:43:01
85	4,027.00	LSE	12:43:01
522	4,027.00	LSE	12:44:00
472	4,027.00	LSE	12:44:00
577	4,027.00	LSE	12:48:01
306	4,027.00	LSE	12:48:01
287	4,027.00	LSE	12:49:13
321	4,027.00	LSE	12:49:13
303	4,027.00	LSE	12:49:13
193	4,026.50	LSE	12:49:48
50	4,026.50	LSE	12:49:48
50	4,026.50	LSE	12:49:48
50	4,026.50	LSE	12:49:48
150	4,026.50	LSE	12:49:48
567	4,026.50	LSE	12:49:48
59	4,025.50	LSE	12:50:03
62	4,025.50	LSE	12:50:03
3	4,025.50	LSE	12:50:03
371	4,025.50	LSE	12:50:03
476	4,022.00	LSE	12:51:06
516	4,024.50	LSE	12:52:39
155	4,024.00	LSE	12:52:44
319	4,024.00	LSE	12:52:44
240	4,023.50	LSE	12:54:29
286	4,023.50	LSE	12:54:29
90	4,024.50	LSE	12:56:21
170	4,024.50	LSE	12:56:21
272	4,025.00	LSE	12:57:52
210	4,025.00	LSE	12:57:52
77	4,025.00	LSE	12:57:52
82	4,025.00	LSE	12:57:52
16	4,025.00	LSE	12:57:52
184	4,025.00	LSE	12:57:52
77	4,025.00	LSE	12:57:52
90	4,024.50	LSE	12:59:31
54	4,024.50	LSE	12:59:50
78	4,024.50	LSE	12:59:50
294	4,024.50	LSE	12:59:50
149	4,024.50	LSE	12:59:50
6	4,025.50	LSE	13:02:37
64	4,025.50	LSE	13:02:40
100	4,025.50	LSE	13:02:40
86	4,025.50	LSE	13:02:40
332	4,025.50	LSE	13:02:40
162	4,025.50	LSE	13:02:40
264	4,025.50	LSE	13:02:40
32	4,025.00	LSE	13:02:54
469	4,025.00	LSE	13:03:18
334	4,025.50	LSE	13:05:15
104	4,025.50	LSE	13:05:15
90	4,025.00	LSE	13:05:17
272	4,025.00	LSE	13:05:17
162	4,025.00	LSE	13:05:50
126	4,025.50	LSE	13:06:25
250	4,025.50	LSE	13:06:25
36	4,025.50	LSE	13:07:01
24	4,025.50	LSE	13:10:17
271	4,025.50	LSE	13:10:17
471	4,025.50	LSE	13:10:17
204	4,025.50	LSE	13:10:17
50	4,026.00	LSE	13:11:35
337	4,026.00	LSE	13:11:35
46	4,025.50	LSE	13:11:47
225	4,025.50	LSE	13:11:47
150	4,025.50	LSE	13:11:47
50	4,025.50	LSE	13:11:47
50	4,025.50	LSE	13:11:47
50	4,025.50	LSE	13:11:47
569	4,025.50	LSE	13:11:47
93	4,024.50	LSE	13:11:48
348	4,024.50	LSE	13:11:48
611	4,025.50	LSE	13:14:55
81	4,025.50	LSE	13:14:55
457	4,025.00	LSE	13:15:09
431	4,025.00	LSE	13:15:09
44	4,025.00	LSE	13:15:09
150	4,025.00	LSE	13:15:09
580	4,026.50	LSE	13:18:32
506	4,026.00	LSE	13:18:33
497	4,025.50	LSE	13:18:42
92	4,026.50	LSE	13:21:49
168	4,026.50	LSE	13:21:49
50	4,026.50	LSE	13:21:49
150	4,026.50	LSE	13:21:49
346	4,026.00	LSE	13:22:47
78	4,026.00	LSE	13:22:47
286	4,025.00	LSE	13:23:16
218	4,025.00	LSE	13:23:16
368	4,025.00	LSE	13:23:17
119	4,025.00	LSE	13:23:24
513	4,025.00	LSE	13:28:26
473	4,025.00	LSE	13:28:26
179	4,025.50	LSE	13:28:26
175	4,025.50	LSE	13:28:26
71	4,025.50	LSE	13:28:26
501	4,024.50	LSE	13:28:34
19	4,024.50	LSE	13:28:34
259	4,024.00	LSE	13:29:01
189	4,024.00	LSE	13:29:01
188	4,026.00	LSE	13:30:36
324	4,026.00	LSE	13:30:36
338	4,025.50	LSE	13:31:25
79	4,025.50	LSE	13:31:25
58	4,025.50	LSE	13:31:25
461	4,025.00	LSE	13:31:40
500	4,024.50	LSE	13:32:00
467	4,025.50	LSE	13:32:43
514	4,024.50	LSE	13:32:48
25	4,025.50	LSE	13:34:01
50	4,025.50	LSE	13:34:01
23	4,025.00	LSE	13:34:11
290	4,025.00	LSE	13:34:11
150	4,025.00	LSE	13:34:11
67	4,024.50	LSE	13:34:46
359	4,024.50	LSE	13:34:46
67	4,024.50	LSE	13:34:46
444	4,024.00	LSE	13:34:58
43	4,025.50	LSE	13:36:43
244	4,025.50	LSE	13:36:43
144	4,025.50	LSE	13:36:43
43	4,025.50	LSE	13:36:43
112	4,025.00	LSE	13:37:44
404	4,025.00	LSE	13:37:44
226	4,024.50	LSE	13:38:14
246	4,024.50	LSE	13:38:14
501	4,025.00	LSE	13:38:58
16	4,024.00	LSE	13:39:24
186	4,024.00	LSE	13:39:24
116	4,024.00	LSE	13:39:24
161	4,024.00	LSE	13:39:24
107	4,025.00	LSE	13:41:48
395	4,025.00	LSE	13:41:48
630	4,025.50	LSE	13:41:48
190	4,026.00	LSE	13:41:48
150	4,026.00	LSE	13:41:48
473	4,025.00	LSE	13:43:57
333	4,025.00	LSE	13:44:58
30	4,025.00	LSE	13:44:58
231	4,025.00	LSE	13:44:58
477	4,025.50	LSE	13:45:51
460	4,025.50	LSE	13:46:41
160	4,025.50	LSE	13:46:41
504	4,025.50	LSE	13:46:41
69	4,025.50	LSE	13:46:41
150	4,025.50	LSE	13:47:41
186	4,025.50	LSE	13:47:41
32	4,025.50	LSE	13:47:41
499	4,026.00	LSE	13:48:25
523	4,025.50	LSE	13:48:27
476	4,025.50	LSE	13:49:18
484	4,025.00	LSE	13:51:02
452	4,024.50	LSE	13:51:50
126	4,025.00	LSE	13:53:00
220	4,025.00	LSE	13:53:00
50	4,025.00	LSE	13:53:00
50	4,025.00	LSE	13:53:00
108	4,025.00	LSE	13:53:00
332	4,025.00	LSE	13:53:00
100	4,020.50	LSE	13:54:36
100	4,020.50	LSE	13:54:36
73	4,020.50	LSE	13:55:00
213	4,020.50	LSE	13:55:00
200	4,020.50	LSE	13:55:02
438	4,019.50	LSE	13:55:38
297	4,019.50	LSE	13:55:38
123	4,019.50	LSE	13:55:38
89	4,019.50	LSE	13:55:38
515	4,020.00	LSE	13:57:57
583	4,019.50	LSE	13:58:06
391	4,019.00	LSE	13:58:53
58	4,019.00	LSE	13:58:53
138	4,019.50	LSE	13:58:53
307	4,019.50	LSE	13:58:53
448	4,019.50	LSE	14:00:44
572	4,020.50	LSE	14:01:25
151	4,020.50	LSE	14:02:43
217	4,020.50	LSE	14:02:43
146	4,020.50	LSE	14:02:43
72	4,020.50	LSE	14:04:40
150	4,020.50	LSE	14:04:40
170	4,020.50	LSE	14:04:40
368	4,020.50	LSE	14:04:40
100	4,020.50	LSE	14:04:40
618	4,020.00	LSE	14:04:44
473	4,019.00	LSE	14:05:06
534	4,019.50	LSE	14:05:06
51	4,019.50	LSE	14:05:06
198	4,020.50	LSE	14:07:32
306	4,020.50	LSE	14:07:32
522	4,020.50	LSE	14:07:32
392	4,020.00	LSE	14:07:42
99	4,020.00	LSE	14:07:42
72	4,019.00	LSE	14:10:32
50	4,019.00	LSE	14:10:32
50	4,019.00	LSE	14:10:32
150	4,019.00	LSE	14:10:32
82	4,019.00	LSE	14:10:42
82	4,019.50	LSE	14:10:52
23	4,019.50	LSE	14:10:52
484	4,019.50	LSE	14:10:52
67	4,019.50	LSE	14:11:02
130	4,019.50	LSE	14:11:02
635	4,019.00	LSE	14:11:03
164	4,018.00	LSE	14:11:57
469	4,018.00	LSE	14:12:01
246	4,018.00	LSE	14:12:01
79	4,018.00	LSE	14:12:01
523	4,018.00	LSE	14:12:54
158	4,018.00	LSE	14:13:35
241	4,018.00	LSE	14:13:35
70	4,018.00	LSE	14:13:35
46	4,018.50	LSE	14:13:35
477	4,018.50	LSE	14:13:35
630	4,018.50	LSE	14:15:55
305	4,018.00	LSE	14:15:59
226	4,018.00	LSE	14:15:59
55	4,017.00	LSE	14:16:00
232	4,017.00	LSE	14:16:00
173	4,017.00	LSE	14:16:00
55	4,017.00	LSE	14:16:00
434	4,016.00	LSE	14:17:26
493	4,015.00	LSE	14:19:02
616	4,014.00	LSE	14:19:37
370	4,014.50	LSE	14:19:37
72	4,014.50	LSE	14:19:37
150	4,014.50	LSE	14:19:37
170	4,014.50	LSE	14:19:37
463	4,014.50	LSE	14:21:20
532	4,013.50	LSE	14:21:45
448	4,012.50	LSE	14:22:23
267	4,012.00	LSE	14:22:25
192	4,012.00	LSE	14:22:25
106	4,013.00	LSE	14:23:58
398	4,013.00	LSE	14:23:58
462	4,012.50	LSE	14:24:42
169	4,011.50	LSE	14:24:44
101	4,011.50	LSE	14:24:44
72	4,011.50	LSE	14:24:44
148	4,011.50	LSE	14:24:44
489	4,011.00	LSE	14:25:38
481	4,011.00	LSE	14:26:07
49	4,012.50	LSE	14:27:17
399	4,012.50	LSE	14:27:17
478	4,012.00	LSE	14:27:18
345	4,011.50	LSE	14:27:38
113	4,011.50	LSE	14:27:38
44	4,011.50	LSE	14:27:38
443	4,012.50	LSE	14:28:49
314	4,012.00	LSE	14:29:02
200	4,012.00	LSE	14:29:02
489	4,011.50	LSE	14:29:18
398	4,012.50	LSE	14:30:20
67	4,012.50	LSE	14:30:20
436	4,012.00	LSE	14:30:21
465	4,012.00	LSE	14:30:21
254	4,011.50	LSE	14:30:22
255	4,011.50	LSE	14:30:22
22	4,010.50	LSE	14:30:38
160	4,010.50	LSE	14:30:38
105	4,010.50	LSE	14:30:38
17	4,010.50	LSE	14:30:38
206	4,010.50	LSE	14:30:38
61	4,009.50	LSE	14:31:05
3	4,008.00	LSE	14:31:07
368	4,009.50	LSE	14:31:07
500	4,008.00	LSE	14:31:08
400	4,010.00	LSE	14:32:32
100	4,010.00	LSE	14:32:32
476	4,010.00	LSE	14:32:33
9	4,010.00	LSE	14:32:33
26	4,010.00	LSE	14:32:35
461	4,010.50	LSE	14:32:54
484	4,010.50	LSE	14:32:54
100	4,013.50	LSE	14:33:45
100	4,013.50	LSE	14:33:45
161	4,013.50	LSE	14:33:45
300	4,013.50	LSE	14:33:45
291	4,014.00	LSE	14:33:45
50	4,014.00	LSE	14:33:45
72	4,014.00	LSE	14:33:45
50	4,014.00	LSE	14:33:45
3	4,014.00	LSE	14:33:45
50	4,013.50	LSE	14:33:45
50	4,013.50	LSE	14:33:45
72	4,013.50	LSE	14:33:45
150	4,013.50	LSE	14:33:45
100	4,013.50	LSE	14:33:48
300	4,013.50	LSE	14:33:48
459	4,013.00	LSE	14:33:54
458	4,013.00	LSE	14:33:54
50	4,013.50	LSE	14:34:48
150	4,013.50	LSE	14:34:48
50	4,013.50	LSE	14:34:48
72	4,013.50	LSE	14:34:48
474	4,013.50	LSE	14:34:48
489	4,013.50	LSE	14:34:48
64	4,013.50	LSE	14:34:48
106	4,013.50	LSE	14:34:48
597	4,012.50	LSE	14:35:12
633	4,012.50	LSE	14:35:12
116	4,014.50	LSE	14:36:30
108	4,014.50	LSE	14:36:30
117	4,014.50	LSE	14:36:30
150	4,014.50	LSE	14:36:30
50	4,014.50	LSE	14:36:30
50	4,014.50	LSE	14:36:30
528	4,014.00	LSE	14:36:34
305	4,014.00	LSE	14:36:34
125	4,014.00	LSE	14:36:34
510	4,013.50	LSE	14:36:44
48	4,013.00	LSE	14:36:51
237	4,013.00	LSE	14:36:51
191	4,013.00	LSE	14:36:51
48	4,013.00	LSE	14:37:33
100	4,013.00	LSE	14:37:33
100	4,013.00	LSE	14:37:33
100	4,013.00	LSE	14:37:33
170	4,013.00	LSE	14:37:33
512	4,013.50	LSE	14:37:33
59	4,008.00	LSE	14:38:59
679	4,009.50	LSE	14:38:59
217	4,010.00	LSE	14:38:59
284	4,010.00	LSE	14:38:59
92	4,008.00	LSE	14:39:04
300	4,008.00	LSE	14:39:04
345	4,008.00	LSE	14:39:08
181	4,008.00	LSE	14:39:08
452	4,007.50	LSE	14:40:09
503	4,006.50	LSE	14:40:37
508	4,006.00	LSE	14:40:40
32	4,005.50	LSE	14:40:43
340	4,005.50	LSE	14:40:44
64	4,005.50	LSE	14:40:44
594	4,007.00	LSE	14:42:26
332	4,006.00	LSE	14:42:35
142	4,006.00	LSE	14:42:35
489	4,006.50	LSE	14:42:54
489	4,006.00	LSE	14:43:58
745	4,005.50	LSE	14:43:59
443	4,007.00	LSE	14:44:30
474	4,006.50	LSE	14:44:37
47	4,006.50	LSE	14:44:37
602	4,009.00	LSE	14:46:17
432	4,009.50	LSE	14:46:17
59	4,009.50	LSE	14:46:17
666	4,008.50	LSE	14:46:19
85	4,009.00	LSE	14:47:06
404	4,009.00	LSE	14:47:06
555	4,008.50	LSE	14:47:14
322	4,007.50	LSE	14:47:19
200	4,007.50	LSE	14:47:19
550	4,006.50	LSE	14:48:40
678	4,007.00	LSE	14:48:40
50	4,006.50	LSE	14:50:05
150	4,006.50	LSE	14:50:05
62	4,006.50	LSE	14:50:05
72	4,006.50	LSE	14:50:05
50	4,006.50	LSE	14:50:05
19	4,006.00	LSE	14:50:06
150	4,006.00	LSE	14:50:06
72	4,006.00	LSE	14:50:06
50	4,006.00	LSE	14:50:06
50	4,006.00	LSE	14:50:06
72	4,005.50	LSE	14:50:06
50	4,005.50	LSE	14:50:06
471	4,006.00	LSE	14:50:06
331	4,006.00	LSE	14:50:06
112	4,006.00	LSE	14:50:06
427	4,006.00	LSE	14:51:25
25	4,005.50	LSE	14:51:33
94	4,005.50	LSE	14:51:33
228	4,005.50	LSE	14:51:33
84	4,005.50	LSE	14:51:33
88	4,005.50	LSE	14:51:33
328	4,005.00	LSE	14:51:36
200	4,005.00	LSE	14:51:36
477	4,004.50	LSE	14:51:52
46	4,004.00	LSE	14:53:40
414	4,004.00	LSE	14:53:40
417	4,004.00	LSE	14:53:40
46	4,004.00	LSE	14:53:40
520	4,003.00	LSE	14:54:03
183	4,003.50	LSE	14:54:03
358	4,003.50	LSE	14:54:03
100	4,003.50	LSE	14:54:03
441	4,002.50	LSE	14:54:13
613	4,001.00	LSE	14:55:33
51	4,000.50	LSE	14:55:48
356	4,000.50	LSE	14:55:48
73	4,000.50	LSE	14:55:48
561	4,000.50	LSE	14:55:48
491	3,999.00	LSE	14:56:48
343	3,998.50	LSE	14:56:51
100	3,998.50	LSE	14:56:51
431	3,998.50	LSE	14:56:51
85	3,998.50	LSE	14:56:51
55	3,998.00	LSE	14:57:19
432	3,998.00	LSE	14:57:19
28	3,998.00	LSE	14:57:19
506	3,998.50	LSE	14:58:31
514	3,998.00	LSE	14:59:13
29	3,998.00	LSE	14:59:13
640	3,997.00	LSE	14:59:28
473	3,996.00	LSE	14:59:44
527	3,996.50	LSE	14:59:44
353	4,000.50	LSE	15:01:26
257	4,000.50	LSE	15:01:26
449	4,000.00	LSE	15:01:27
322	4,000.00	LSE	15:01:27
468	3,999.00	LSE	15:01:29
288	4,002.50	LSE	15:02:12
152	4,002.50	LSE	15:02:12
88	4,002.50	LSE	15:02:12
3	4,004.00	LSE	15:03:51
294	4,004.00	LSE	15:03:52
162	4,004.00	LSE	15:03:52
160	4,003.50	LSE	15:03:55
76	4,004.00	LSE	15:04:41
50	4,004.00	LSE	15:04:41
50	4,004.00	LSE	15:04:41
72	4,004.00	LSE	15:04:41
30	4,004.00	LSE	15:04:41
150	4,004.00	LSE	15:04:41
258	4,003.50	LSE	15:04:41
126	4,003.50	LSE	15:04:41
98	4,003.50	LSE	15:04:41
48	4,004.00	LSE	15:04:41
601	4,004.00	LSE	15:04:41
476	4,005.00	LSE	15:06:11
102	4,005.00	LSE	15:06:11
73	4,005.00	LSE	15:06:11
29	4,005.00	LSE	15:06:11
83	4,005.00	LSE	15:06:11
622	4,004.00	LSE	15:06:28
429	4,004.50	LSE	15:06:28
499	4,004.50	LSE	15:06:28
472	4,003.50	LSE	15:06:53
447	4,003.50	LSE	15:07:10
520	4,001.50	LSE	15:07:56
378	4,003.00	LSE	15:08:53
63	4,003.00	LSE	15:08:53
65	4,001.00	LSE	15:09:17
65	4,001.00	LSE	15:09:17
125	4,001.00	LSE	15:09:17
32	4,001.00	LSE	15:09:17
163	4,001.00	LSE	15:09:17
551	4,002.00	LSE	15:09:17
55	4,002.00	LSE	15:09:17
44	4,001.00	LSE	15:09:19
32	4,001.00	LSE	15:09:19
11	4,001.00	LSE	15:09:19
477	4,000.50	LSE	15:09:30
16	3,998.50	LSE	15:10:42
29	3,998.50	LSE	15:10:42
1	3,998.50	LSE	15:10:42
50	3,999.00	LSE	15:11:26
72	3,999.00	LSE	15:11:26
50	3,999.00	LSE	15:11:26
150	3,999.00	LSE	15:11:26
515	3,999.00	LSE	15:11:26
501	3,999.00	LSE	15:11:26
181	3,999.00	LSE	15:11:26
37	3,998.00	LSE	15:11:30
163	3,998.00	LSE	15:11:45
152	3,998.00	LSE	15:11:45
173	3,998.00	LSE	15:11:45
516	3,997.50	LSE	15:11:47
739	4,002.50	LSE	15:13:47
50	4,002.00	LSE	15:14:00
125	4,001.50	LSE	15:14:00
301	4,001.50	LSE	15:14:00
477	4,002.00	LSE	15:14:00
50	4,002.00	LSE	15:14:01
72	4,002.00	LSE	15:14:01
150	4,002.00	LSE	15:14:01
307	4,002.00	LSE	15:14:01
6	4,002.00	LSE	15:14:01
33	4,002.00	LSE	15:15:28
461	4,002.00	LSE	15:15:28
33	4,002.00	LSE	15:15:28
474	4,002.00	LSE	15:16:00
113	4,001.50	LSE	15:16:06
280	4,001.50	LSE	15:16:06
191	4,001.50	LSE	15:16:06
58	4,001.50	LSE	15:16:06
77	4,001.50	LSE	15:16:06
160	4,003.50	LSE	15:17:44
720	4,003.50	LSE	15:17:44
50	4,003.50	LSE	15:17:44
50	4,003.50	LSE	15:17:44
170	4,003.50	LSE	15:17:44
456	4,003.50	LSE	15:17:44
475	4,003.00	LSE	15:17:58
506	4,003.00	LSE	15:17:58
72	4,002.00	LSE	15:19:22
82	4,002.00	LSE	15:19:22
54	4,002.00	LSE	15:19:22
93	4,002.00	LSE	15:19:22
62	4,002.00	LSE	15:19:22
369	4,001.50	LSE	15:19:28
255	4,001.50	LSE	15:19:40
73	4,001.50	LSE	15:19:40
151	4,001.50	LSE	15:19:40
111	4,001.50	LSE	15:19:40
448	4,001.00	LSE	15:20:18
610	4,000.50	LSE	15:20:19
60	4,002.00	LSE	15:21:03
411	4,002.00	LSE	15:21:03
199	4,001.50	LSE	15:21:26
317	4,001.50	LSE	15:21:26
264	4,003.50	LSE	15:22:44
90	4,003.50	LSE	15:22:44
82	4,003.50	LSE	15:22:44
32	4,003.50	LSE	15:23:02
105	4,003.50	LSE	15:23:02
32	4,003.50	LSE	15:23:02
71	4,003.50	LSE	15:23:02
27	4,003.50	LSE	15:23:02
62	4,003.50	LSE	15:23:02
127	4,003.50	LSE	15:23:02
182	4,003.50	LSE	15:23:02
67	4,003.50	LSE	15:23:02
200	4,003.50	LSE	15:23:02
209	4,003.00	LSE	15:23:03
373	4,003.00	LSE	15:23:03
225	4,006.50	LSE	15:24:07
63	4,007.00	LSE	15:24:09
210	4,007.00	LSE	15:24:09
72	4,007.00	LSE	15:24:09
180	4,006.50	LSE	15:24:09
524	4,006.50	LSE	15:24:09
262	4,007.00	LSE	15:24:09
226	4,007.00	LSE	15:24:09
425	4,006.50	LSE	15:24:56
354	4,006.00	LSE	15:25:36
282	4,006.00	LSE	15:25:36
270	4,006.50	LSE	15:26:00
110	4,006.50	LSE	15:26:00
465	4,006.00	LSE	15:26:15
59	4,005.50	LSE	15:26:42
547	4,005.50	LSE	15:26:42
214	4,005.50	LSE	15:27:13
182	4,006.00	LSE	15:28:02
264	4,009.00	LSE	15:28:22
50	4,009.00	LSE	15:28:22
150	4,009.00	LSE	15:28:22
68	4,010.00	LSE	15:28:32
79	4,010.00	LSE	15:28:32
150	4,010.00	LSE	15:28:33
50	4,010.00	LSE	15:28:33
68	4,010.50	LSE	15:28:43
68	4,011.00	LSE	15:28:52
268	4,011.00	LSE	15:28:52
150	4,011.00	LSE	15:29:01
150	4,011.50	LSE	15:29:18
509	4,011.50	LSE	15:29:18
442	4,011.50	LSE	15:29:18
431	4,011.50	LSE	15:29:18
483	4,010.50	LSE	15:30:11
517	4,011.50	LSE	15:30:55
351	4,012.00	LSE	15:31:19
150	4,012.00	LSE	15:31:19
76	4,011.50	LSE	15:31:19
465	4,011.50	LSE	15:31:35
3	4,012.50	LSE	15:32:19
2	4,012.50	LSE	15:32:19
9	4,012.50	LSE	15:32:19
196	4,012.50	LSE	15:32:21
320	4,012.00	LSE	15:32:25
50	4,012.50	LSE	15:32:25
72	4,012.50	LSE	15:32:25
50	4,012.50	LSE	15:32:25
212	4,012.00	LSE	15:32:25
134	4,012.50	LSE	15:32:25
181	4,012.50	LSE	15:32:25
706	4,012.50	LSE	15:33:23
677	4,012.00	LSE	15:34:13
150	4,012.50	LSE	15:34:45
71	4,012.50	LSE	15:34:45
318	4,012.50	LSE	15:34:45
455	4,012.00	LSE	15:34:46
423	4,012.00	LSE	15:34:46
79	4,012.00	LSE	15:34:46
402	4,012.00	LSE	15:34:46
74	4,012.00	LSE	15:34:46
167	4,012.00	LSE	15:35:25
155	4,012.00	LSE	15:35:26
200	4,012.00	LSE	15:35:26
294	4,011.50	LSE	15:35:41
21	4,011.50	LSE	15:35:41
134	4,011.50	LSE	15:35:41
167	4,011.00	LSE	15:36:50
328	4,011.00	LSE	15:37:11
150	4,011.00	LSE	15:37:11
549	4,011.00	LSE	15:37:11
243	4,011.00	LSE	15:37:11
112	4,011.00	LSE	15:37:11
432	4,010.50	LSE	15:37:24
428	4,010.50	LSE	15:38:00
12	4,010.50	LSE	15:38:00
63	4,010.50	LSE	15:38:00
183	4,009.50	LSE	15:38:20
61	4,011.00	LSE	15:38:53
57	4,011.00	LSE	15:38:53
320	4,011.00	LSE	15:38:53
506	4,011.00	LSE	15:39:36
462	4,011.00	LSE	15:40:22
517	4,011.00	LSE	15:40:22
491	4,011.50	LSE	15:40:42
65	4,011.50	LSE	15:40:42
487	4,013.00	LSE	15:41:53
266	4,014.50	LSE	15:42:24
240	4,014.50	LSE	15:42:24
169	4,014.00	LSE	15:42:32
19	4,014.00	LSE	15:42:32
267	4,014.00	LSE	15:42:32
414	4,014.00	LSE	15:42:32
110	4,014.00	LSE	15:42:32
489	4,014.50	LSE	15:44:02
528	4,014.00	LSE	15:44:02
50	4,014.00	LSE	15:44:47
72	4,014.00	LSE	15:44:47
160	4,014.00	LSE	15:44:47
50	4,014.00	LSE	15:44:47
27	4,013.50	LSE	15:44:47
648	4,013.50	LSE	15:44:47
208	4,014.00	LSE	15:45:58
274	4,014.00	LSE	15:45:58
460	4,014.00	LSE	15:45:58
177	4,014.00	LSE	15:45:58
150	4,014.00	LSE	15:45:58
72	4,014.00	LSE	15:45:58
30	4,014.00	LSE	15:45:58
722	4,014.00	LSE	15:45:58
500	4,014.00	LSE	15:48:20
800	4,014.00	LSE	15:48:20
110	4,014.00	LSE	15:48:20
500	4,014.00	LSE	15:48:20
496	4,013.50	LSE	15:48:21
518	4,013.00	LSE	15:48:24
159	4,009.00	LSE	15:49:37
445	4,009.00	LSE	15:49:37
232	4,008.50	LSE	15:49:44
231	4,008.50	LSE	15:49:44
35	4,008.50	LSE	15:50:09
450	4,008.50	LSE	15:50:09
403	4,011.00	LSE	15:52:01
67	4,011.00	LSE	15:52:01
817	4,010.50	LSE	15:52:02
36	4,011.00	LSE	15:52:02
117	4,011.00	LSE	15:52:02
561	4,010.00	LSE	15:52:14
281	4,009.00	LSE	15:52:22
193	4,009.00	LSE	15:52:22
127	4,008.00	LSE	15:53:48
176	4,008.00	LSE	15:53:48
150	4,008.00	LSE	15:53:48
435	4,008.00	LSE	15:53:48
72	4,008.00	LSE	15:53:48
150	4,008.00	LSE	15:53:48
50	4,008.00	LSE	15:53:48
477	4,008.00	LSE	15:53:48
500	4,009.00	LSE	15:55:32
114	4,009.00	LSE	15:55:32
83	4,009.50	LSE	15:56:32
192	4,009.50	LSE	15:56:32
128	4,009.50	LSE	15:56:32
55	4,009.50	LSE	15:56:32
150	4,009.50	LSE	15:56:32
250	4,009.50	LSE	15:56:32
102	4,009.00	LSE	15:56:32
86	4,009.00	LSE	15:56:32
527	4,010.00	LSE	15:57:14
220	4,010.00	LSE	15:57:14
72	4,009.50	LSE	15:57:14
456	4,012.00	LSE	15:58:15
150	4,012.00	LSE	15:58:15
144	4,012.00	LSE	15:58:15
50	4,012.00	LSE	15:58:15
72	4,012.00	LSE	15:58:15
50	4,012.00	LSE	15:58:15
293	4,012.00	LSE	15:58:15
431	4,011.50	LSE	15:58:23
523	4,011.50	LSE	15:58:23
53	4,013.50	LSE	15:59:37
500	4,013.50	LSE	15:59:37
63	4,013.00	LSE	15:59:37
684	4,012.50	LSE	15:59:41
173	4,013.00	LSE	15:59:41
316	4,013.00	LSE	15:59:41
122	4,012.00	LSE	16:00:03
313	4,012.00	LSE	16:00:26
100	4,012.00	LSE	16:00:39
17	4,012.00	LSE	16:00:39
151	4,012.00	LSE	16:00:39
79	4,012.00	LSE	16:00:39
496	4,012.00	LSE	16:00:41
141	4,012.00	LSE	16:00:41
541	4,013.00	LSE	16:01:31
137	4,012.50	LSE	16:01:56
381	4,012.50	LSE	16:01:56
137	4,012.50	LSE	16:01:56
435	4,013.00	LSE	16:02:25
57	4,013.00	LSE	16:03:06
421	4,013.00	LSE	16:03:06
24	4,013.00	LSE	16:03:06
530	4,013.50	LSE	16:03:17
748	4,013.00	LSE	16:03:47
786	4,012.00	LSE	16:04:02
524	4,011.50	LSE	16:04:15
291	4,011.50	LSE	16:04:32
202	4,011.50	LSE	16:04:32
13	4,010.50	LSE	16:04:33
111	4,010.50	LSE	16:04:36
353	4,010.50	LSE	16:04:36
451	4,010.50	LSE	16:05:13
49	4,009.50	LSE	16:05:40
76	4,009.50	LSE	16:05:47
368	4,009.50	LSE	16:05:59
150	4,010.00	LSE	16:07:22
123	4,010.00	LSE	16:07:22
72	4,010.00	LSE	16:07:22
50	4,010.00	LSE	16:07:22
50	4,010.00	LSE	16:07:22
63	4,010.00	LSE	16:07:22
74	4,009.50	LSE	16:07:22
254	4,009.50	LSE	16:07:22
150	4,010.00	LSE	16:07:24
92	4,010.00	LSE	16:07:24
62	4,010.00	LSE	16:07:24
152	4,010.00	LSE	16:07:24
14	4,009.50	LSE	16:07:24
150	4,009.50	LSE	16:08:15
72	4,009.50	LSE	16:08:15
499	4,009.50	LSE	16:08:15
513	4,009.50	LSE	16:08:15
248	4,008.50	LSE	16:08:18
141	4,008.50	LSE	16:08:18
81	4,008.50	LSE	16:08:18
160	4,010.00	LSE	16:09:07
362	4,010.00	LSE	16:09:07
140	4,010.00	LSE	16:09:07
150	4,010.00	LSE	16:09:07
34	4,010.00	LSE	16:09:07
69	4,010.50	LSE	16:09:07
121	4,010.00	LSE	16:09:07
86	4,010.00	LSE	16:09:07
99	4,010.00	LSE	16:09:07
53	4,010.00	LSE	16:09:07
83	4,010.00	LSE	16:09:07
34	4,009.50	LSE	16:09:10
59	4,009.50	LSE	16:09:10
60	4,009.50	LSE	16:09:13
20	4,009.50	LSE	16:09:13
48	4,009.50	LSE	16:09:13
14	4,009.50	LSE	16:09:13
67	4,009.50	LSE	16:09:17
218	4,009.50	LSE	16:09:17
1	4,009.50	LSE	16:10:22
36	4,009.50	LSE	16:10:22
33	4,009.00	LSE	16:10:25
427	4,009.00	LSE	16:10:25
6	4,009.50	LSE	16:10:25
50	4,009.50	LSE	16:10:25
50	4,009.50	LSE	16:10:25
500	4,009.50	LSE	16:10:25
330	4,010.00	LSE	16:11:25
25	4,010.00	LSE	16:11:26
330	4,010.50	LSE	16:11:32
72	4,010.50	LSE	16:11:32
466	4,012.00	LSE	16:12:01
319	4,012.50	LSE	16:12:04
169	4,014.00	LSE	16:12:42
326	4,014.00	LSE	16:12:42
52	4,013.50	LSE	16:12:42
113	4,013.50	LSE	16:12:42
75	4,013.50	LSE	16:12:51
64	4,013.50	LSE	16:13:00
46	4,013.50	LSE	16:13:01
96	4,013.50	LSE	16:13:04
150	4,013.50	LSE	16:13:18
248	4,013.50	LSE	16:13:18
510	4,013.50	LSE	16:13:18
72	4,013.00	LSE	16:13:32
484	4,013.00	LSE	16:13:41
435	4,013.00	LSE	16:13:41
478	4,012.50	LSE	16:13:45
453	4,011.00	LSE	16:14:09
72	4,012.00	LSE	16:15:19
27	4,012.00	LSE	16:15:19
434	4,012.00	LSE	16:15:22
500	4,012.00	LSE	16:15:50
100	4,012.00	LSE	16:15:57
54	4,012.50	LSE	16:15:57
70	4,012.50	LSE	16:15:57
128	4,012.50	LSE	16:15:57
70	4,012.00	LSE	16:15:57
459	4,012.00	LSE	16:16:04
175	4,012.00	LSE	16:16:04
99	4,012.00	LSE	16:16:04
133	4,011.00	LSE	16:16:19
334	4,011.00	LSE	16:16:24
150	4,012.00	LSE	16:17:24
50	4,012.00	LSE	16:17:24
303	4,012.00	LSE	16:17:24
310	4,012.00	LSE	16:17:24
20	4,012.00	LSE	16:17:24
50	4,012.00	LSE	16:17:24
105	4,012.00	LSE	16:17:24
72	4,012.00	LSE	16:17:24
559	4,011.50	LSE	16:17:47
46	4,012.00	LSE	16:18:47
96	4,012.00	LSE	16:18:47
50	4,012.00	LSE	16:18:47
72	4,012.00	LSE	16:18:47
150	4,012.00	LSE	16:18:47
50	4,012.50	LSE	16:18:47
500	4,012.00	LSE	16:18:47
50	4,012.50	LSE	16:18:47
304	4,012.50	LSE	16:18:47
72	4,012.50	LSE	16:18:47
6	4,012.50	LSE	16:19:23
45	4,012.50	LSE	16:19:23
128	4,012.50	LSE	16:19:23
310	4,012.50	LSE	16:19:23
196	4,012.50	LSE	16:19:23
360	4,012.50	LSE	16:19:38
338	4,013.00	LSE	16:19:55
150	4,013.00	LSE	16:19:55
274	4,012.50	LSE	16:19:55
263	4,012.50	LSE	16:19:55
14	4,012.50	LSE	16:19:55
11	4,012.50	LSE	16:20:38
100	4,012.50	LSE	16:20:45
100	4,012.50	LSE	16:20:45
316	4,013.00	LSE	16:20:45
72	4,013.00	LSE	16:20:45
75	4,013.00	LSE	16:20:45
73	4,013.00	LSE	16:20:45
150	4,013.00	LSE	16:20:45
55	4,013.00	LSE	16:20:45
106	4,012.50	LSE	16:20:45
151	4,013.50	LSE	16:21:26
1	4,013.50	LSE	16:21:26
38	4,013.50	LSE	16:21:26
341	4,013.50	LSE	16:21:31
170	4,013.50	LSE	16:21:41
478	4,014.00	LSE	16:21:42
12	4,014.00	LSE	16:21:42
7	4,014.00	LSE	16:21:42
117	4,013.50	LSE	16:22:04
72	4,013.50	LSE	16:22:04
319	4,013.50	LSE	16:22:04
336	4,013.50	LSE	16:22:04
193	4,013.50	LSE	16:22:04
282	4,013.50	LSE	16:22:04
18	4,013.50	LSE	16:22:04
65	4,014.00	LSE	16:23:13
330	4,014.00	LSE	16:23:13
72	4,014.00	LSE	16:23:13
70	4,014.00	LSE	16:23:13
50	4,014.00	LSE	16:23:13
50	4,014.00	LSE	16:23:13
125	4,014.50	LSE	16:23:25
35	4,014.50	LSE	16:23:25
66	4,014.50	LSE	16:23:25
100	4,014.50	LSE	16:23:30
100	4,014.50	LSE	16:23:30
59	4,014.50	LSE	16:23:34
442	4,014.50	LSE	16:23:34
41	4,014.50	LSE	16:23:34
270	4,014.00	LSE	16:24:10
510	4,014.00	LSE	16:24:10
520	4,013.50	LSE	16:24:30
521	4,013.00	LSE	16:25:01
14	4,014.50	LSE	16:25:13
108	4,014.50	LSE	16:25:13
180	4,014.50	LSE	16:25:13
50	4,014.50	LSE	16:25:13
72	4,014.50	LSE	16:25:13
50	4,014.50	LSE	16:25:13
10	4,014.00	LSE	16:25:13
42	4,014.50	LSE	16:25:29
538	4,015.00	LSE	16:25:29
459	4,014.50	LSE	16:25:30
100	4,014.00	LSE	16:25:32
100	4,014.00	LSE	16:25:32
100	4,014.00	LSE	16:25:37
100	4,014.00	LSE	16:25:37
100	4,014.00	LSE	16:25:40
23	4,014.00	LSE	16:26:00
518	4,014.50	LSE	16:26:04
72	4,014.00	LSE	16:26:05
411	4,014.00	LSE	16:26:10
514	4,014.00	LSE	16:26:29
460	4,013.50	LSE	16:26:35
1342	4,015.00	LSE	16:27:17
18	4,014.50	LSE	16:27:17
1522	4,015.00	LSE	16:27:32
957	4,015.00	LSE	16:28:04
50	4,014.50	LSE	16:28:04
33	4,014.50	LSE	16:28:04
42	4,014.50	LSE	16:28:04
80	4,014.50	LSE	16:28:04
350	4,014.50	LSE	16:28:04
354	4,016.00	LSE	16:28:19
241	4,016.00	LSE	16:28:19
433	4,017.00	LSE	16:28:34
150	4,017.00	LSE	16:28:34
182	4,015.50	LSE	16:28:54
120	4,015.50	LSE	16:28:54
326	4,015.50	LSE	16:28:54
150	4,015.50	LSE	16:28:54
92	4,016.00	LSE	16:29:04
349	4,016.00	LSE	16:29:04
1	4,016.00	LSE	16:29:04
109	4,015.50	LSE	16:29:16
170	4,015.50	LSE	16:29:16
35	4,014.50	LSE	16:29:31
100	4,014.50	LSE	16:29:31
37	4,014.50	LSE	16:29:31
100	4,014.50	LSE	16:29:31
20	4,001.00	Turquoise	08:18:48
98	4,001.00	Turquoise	08:18:48
330	4,001.00	Turquoise	08:18:48
392	4,003.00	Turquoise	08:24:17
372	4,006.50	Turquoise	08:37:04
375	4,014.00	Turquoise	08:39:02
135	4,011.00	Turquoise	11:52:41
58	4,011.00	Turquoise	11:52:57
170	4,011.00	Turquoise	11:53:01
71	4,011.00	Turquoise	11:53:01
444	4,022.00	Turquoise	12:11:02
394	4,027.00	Turquoise	12:34:51
388	4,023.00	Turquoise	12:53:13
414	4,025.50	Turquoise	13:11:47
454	4,024.50	Turquoise	13:32:48
378	4,024.00	Turquoise	13:51:51
440	4,001.50	Turquoise	15:09:17
291	4,001.50	Turquoise	15:14:00
5	4,001.50	Turquoise	15:14:00
46	4,001.50	Turquoise	15:14:00
41	4,001.50	Turquoise	15:14:00
23	4,001.50	Turquoise	15:14:00
14	4,001.50	Turquoise	15:14:00
374	4,003.00	Turquoise	15:17:58
76	4,003.00	Turquoise	15:17:58
400	4,001.00	Turquoise	15:20:18
14	4,001.00	Turquoise	15:20:18
425	4,006.50	Turquoise	15:24:56
444	4,010.50	Turquoise	15:30:11
397	4,012.50	Turquoise	15:33:23
424	4,010.50	Turquoise	15:38:00
438	4,013.50	Turquoise	15:44:02
386	4,013.50	Turquoise	15:45:58
447	4,013.50	Turquoise	15:48:24
363	4,010.50	Turquoise	15:58:23
45	4,012.00	Turquoise	16:00:26
135	4,012.00	Turquoise	16:00:39
150	4,012.00	Turquoise	16:00:39
416	4,012.00	Turquoise	16:00:41
49	4,012.00	Turquoise	16:00:41
38	4,012.00	Turquoise	16:00:41
414	4,013.00	Turquoise	16:03:47
147	4,009.00	Turquoise	16:05:59
38	4,009.00	Turquoise	16:05:59
6	4,009.00	Turquoise	16:05:59
30	4,009.00	Turquoise	16:06:00
12	4,009.00	Turquoise	16:06:00
17	4,009.00	Turquoise	16:06:01
23	4,009.00	Turquoise	16:06:01
181	4,009.00	Turquoise	16:06:10
41	4,013.00	Turquoise	16:13:41
60	4,013.00	Turquoise	16:13:41
300	4,013.00	Turquoise	16:13:41
71	4,012.00	Turquoise	16:13:46
140	4,012.00	Turquoise	16:13:46
169	4,012.00	Turquoise	16:13:46
31	4,012.00	Turquoise	16:19:07
380	4,013.00	Turquoise	16:21:26
273	4,013.50	Turquoise	16:22:04
46	4,013.50	Turquoise	16:22:04
64	4,013.50	Turquoise	16:22:04
64	4,013.50	Turquoise	16:22:04
370	4,013.00	Turquoise	16:25:01
426	4,014.00	Turquoise	16:26:10
90	4,015.50	Turquoise	16:27:33
100	4,015.50	Turquoise	16:27:33
77	4,014.50	Turquoise	16:27:33
90	4,014.50	Turquoise	16:27:33
216	4,015.00	Turquoise	16:27:34
5	4,015.00	Turquoise	16:27:34
14	4,015.00	Turquoise	16:27:34
77	4,015.00	Turquoise	16:27:34
64	4,015.00	Turquoise	16:27:34
83	4,014.50	Turquoise	16:27:34

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

POSMZGMLVDZGMZM

Companies

Unilever (ULVR)

Friday, 5th December 2025

COMPANIES COVERED:

OCDO BYG TRST

Ocado jumps on settlement news with Kroger and Trustpilot rebound to an extent after Thursday’s heavy selling but Big Yellow Group slides as prospect of a private equity buyout wanes.

Full Archive

UK 100

Latest directors dealings

2 hours ago Compass Group
2 hours ago Rathbones Group
3 hours ago Sage Group
3 hours ago NATWEST GROUP
3 hours ago Kier Group

All directors dealings today